Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 145.57 | 148.56 | 145.20 | 146.68 | 1,388,810 | +0.74(+0.51%) |
Mar 30, 2015 | 144.52 | 146.69 | 144.51 | 145.94 | 945,578 | +1.84(+1.28%) |
Mar 27, 2015 | 141.92 | 144.15 | 141.30 | 144.10 | 747,763 | +1.78(+1.25%) |
Mar 26, 2015 | 140.01 | 143.19 | 139.96 | 142.32 | 1,444,652 | +1.42(+1.01%) |
Mar 25, 2015 | 143.53 | 144.59 | 140.78 | 140.90 | 912,672 | -3.03(-2.10%) |
Mar 24, 2015 | 142.57 | 146.14 | 142.57 | 143.93 | 1,243,559 | +0.80(+0.56%) |
Mar 23, 2015 | 143.01 | 145.32 | 142.71 | 143.13 | 1,133,855 | -0.57(-0.40%) |
Mar 20, 2015 | 141.59 | 144.01 | 141.14 | 143.70 | 1,409,200 | +2.77(+1.96%) |
Mar 19, 2015 | 143.59 | 144.62 | 140.65 | 140.94 | 1,521,951 | -3.47(-2.40%) |
Mar 18, 2015 | 142.01 | 144.99 | 138.69 | 144.41 | 1,960,262 | +1.44(+1.01%) |
Mar 17, 2015 | 144.13 | 144.13 | 142.10 | 142.96 | 1,058,421 | -1.28(-0.89%) |
Mar 16, 2015 | 143.76 | 145.13 | 143.14 | 144.24 | 827,595 | +0.78(+0.54%) |
Mar 13, 2015 | 143.91 | 145.30 | 141.81 | 143.46 | 1,191,991 | -1.37(-0.95%) |
Mar 12, 2015 | 142.93 | 145.53 | 142.61 | 144.83 | 896,296 | +2.06(+1.44%) |
Mar 11, 2015 | 147.47 | 147.67 | 141.65 | 142.77 | 1,811,489 | -4.27(-2.90%) |
Mar 10, 2015 | 148.38 | 148.59 | 145.82 | 147.04 | 1,004,252 | -2.29(-1.53%) |
Mar 09, 2015 | 147.75 | 149.75 | 146.70 | 149.33 | 1,271,309 | +1.66(+1.12%) |
Mar 06, 2015 | 152.81 | 153.04 | 146.71 | 147.67 | 1,626,739 | -5.37(-3.51%) |
Mar 05, 2015 | 154.36 | 154.85 | 152.38 | 153.04 | 1,021,061 | -0.49(-0.32%) |
Mar 04, 2015 | 155.50 | 155.69 | 152.93 | 153.53 | 1,000,990 | -2.16(-1.39%) |
Mar 03, 2015 | 155.84 | 156.50 | 153.93 | 155.69 | 745,323 | -0.38(-0.25%) |
Mar 02, 2015 | 153.86 | 157.53 | 153.87 | 156.08 | 1,009,198 | +2.21(+1.44%) |
Feb 27, 2015 | 154.82 | 155.32 | 153.36 | 153.86 | 843,531 | -0.62(-0.40%) |
Feb 26, 2015 | 154.95 | 155.61 | 153.27 | 154.48 | 1,049,801 | -0.98(-0.63%) |
Feb 25, 2015 | 153.96 | 156.56 | 153.93 | 155.46 | 1,099,570 | +0.44(+0.28%) |
Feb 24, 2015 | 154.67 | 155.93 | 153.87 | 155.03 | 934,903 | +0.80(+0.52%) |
Feb 23, 2015 | 154.18 | 154.98 | 153.37 | 154.23 | 840,152 | -0.05(-0.03%) |
Feb 20, 2015 | 152.82 | 154.66 | 152.60 | 154.28 | 1,116,860 | +0.68(+0.44%) |
Feb 19, 2015 | 153.75 | 154.38 | 152.10 | 153.60 | 1,120,993 | -0.16(-0.10%) |
Feb 18, 2015 | 153.33 | 154.74 | 153.31 | 153.76 | 1,030,310 | -0.70(-0.45%) |
Feb 17, 2015 | 153.59 | 155.68 | 153.42 | 154.45 | 971,862 | +0.20(+0.13%) |
Feb 13, 2015 | 153.30 | 154.25 | 154.25 | 154.25 | 675,142 | +0.13(+0.08%) |
Feb 12, 2015 | 151.33 | 154.73 | 150.30 | 154.12 | 1,526,758 | +3.81(+2.54%) |
Feb 11, 2015 | 150.69 | 151.73 | 149.39 | 150.31 | 827,016 | -0.22(-0.14%) |
Feb 10, 2015 | 150.45 | 151.36 | 148.54 | 150.53 | 1,113,617 | +1.30(+0.87%) |
Feb 09, 2015 | 152.00 | 152.74 | 148.88 | 149.23 | 1,494,335 | -3.51(-2.30%) |
Feb 06, 2015 | 153.05 | 154.16 | 151.55 | 152.74 | 1,161,210 | -0.14(-0.09%) |
Feb 05, 2015 | 155.71 | 155.89 | 152.31 | 152.88 | 1,601,730 | -2.56(-1.65%) |
Feb 04, 2015 | 149.88 | 157.06 | 149.06 | 155.44 | 2,977,926 | +10.00(+6.87%) |
Feb 03, 2015 | 146.26 | 146.79 | 143.38 | 145.45 | 1,638,889 | -0.04(-0.03%) |
Feb 02, 2015 | 144.29 | 146.29 | 142.51 | 145.49 | 1,772,853 | +1.48(+1.02%) |
Jan 30, 2015 | 147.41 | 147.41 | 143.81 | 144.01 | 1,111,915 | -3.52(-2.39%) |
Jan 29, 2015 | 145.42 | 147.68 | 144.32 | 147.54 | 1,397,370 | +1.84(+1.26%) |
Jan 28, 2015 | 147.76 | 149.85 | 145.46 | 145.70 | 1,595,254 | -0.33(-0.23%) |
Jan 27, 2015 | 145.03 | 147.02 | 144.54 | 146.03 | 651,134 | -0.87(-0.59%) |
Jan 26, 2015 | 145.11 | 147.40 | 144.54 | 146.90 | 623,843 | +1.56(+1.07%) |
Jan 23, 2015 | 144.84 | 146.11 | 144.18 | 145.35 | 526,170 | +0.88(+0.61%) |
Jan 22, 2015 | 144.47 | 145.29 | 143.41 | 144.47 | 1,306,598 | +1.48(+1.04%) |
Jan 21, 2015 | 143.02 | 144.04 | 142.27 | 142.99 | 1,209,820 | -0.16(-0.11%) |
Jan 20, 2015 | 145.69 | 145.86 | 142.00 | 143.15 | 1,004,236 | -1.66(-1.14%) |
Jan 16, 2015 | 140.90 | 145.01 | 140.59 | 144.80 | 846,689 | +3.39(+2.40%) |
Jan 15, 2015 | 143.83 | 145.20 | 141.16 | 141.41 | 1,245,504 | -2.37(-1.64%) |
Jan 14, 2015 | 141.20 | 145.21 | 140.92 | 143.78 | 1,535,401 | +1.00(+0.70%) |
Jan 13, 2015 | 145.46 | 148.41 | 140.93 | 142.78 | 1,640,211 | -1.15(-0.80%) |
Jan 12, 2015 | 143.20 | 145.00 | 141.25 | 143.93 | 1,206,415 | +1.25(+0.88%) |
Jan 09, 2015 | 142.76 | 144.62 | 141.99 | 142.68 | 1,218,378 | +0.29(+0.20%) |
Jan 08, 2015 | 139.96 | 142.78 | 139.09 | 142.39 | 1,220,442 | +3.58(+2.58%) |
Jan 07, 2015 | 137.00 | 139.48 | 136.22 | 138.81 | 836,752 | +3.19(+2.35%) |
Jan 06, 2015 | 137.45 | 137.81 | 134.65 | 135.62 | 1,142,905 | -1.13(-0.83%) |
Jan 05, 2015 | 138.41 | 139.11 | 136.36 | 136.75 | 1,014,007 | -2.88(-2.06%) |