Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 158.41 | 158.59 | 156.44 | 156.44 | 2,578,458 | -2.54(-1.60%) |
Mar 30, 2015 | 157.50 | 159.79 | 157.50 | 158.98 | 2,888,342 | +2.46(+1.57%) |
Mar 27, 2015 | 155.79 | 156.86 | 155.02 | 156.51 | 1,849,858 | +0.68(+0.44%) |
Mar 26, 2015 | 155.23 | 156.44 | 153.98 | 155.83 | 2,856,150 | -0.09(-0.06%) |
Mar 25, 2015 | 159.03 | 159.15 | 155.92 | 155.92 | 3,054,284 | -3.27(-2.05%) |
Mar 24, 2015 | 159.74 | 160.22 | 159.09 | 159.19 | 2,161,753 | -0.57(-0.35%) |
Mar 23, 2015 | 160.85 | 161.66 | 159.76 | 159.76 | 1,911,105 | -0.97(-0.61%) |
Mar 20, 2015 | 158.52 | 161.39 | 158.04 | 160.73 | 4,173,947 | +2.63(+1.66%) |
Mar 19, 2015 | 159.59 | 159.59 | 157.37 | 158.10 | 2,519,665 | -1.96(-1.22%) |
Mar 18, 2015 | 157.85 | 160.66 | 157.46 | 160.06 | 3,352,496 | +1.46(+0.92%) |
Mar 17, 2015 | 158.94 | 159.16 | 157.13 | 158.60 | 2,262,809 | -1.11(-0.69%) |
Mar 16, 2015 | 158.16 | 160.20 | 158.04 | 159.71 | 2,556,503 | +2.13(+1.35%) |
Mar 13, 2015 | 157.19 | 157.91 | 154.93 | 157.58 | 3,718,937 | -0.51(-0.32%) |
Mar 12, 2015 | 154.75 | 158.13 | 154.75 | 158.09 | 3,742,359 | +4.80(+3.13%) |
Mar 11, 2015 | 152.55 | 154.67 | 152.31 | 153.28 | 2,520,980 | +1.22(+0.80%) |
Mar 10, 2015 | 154.46 | 154.92 | 152.06 | 152.06 | 3,326,222 | -4.34(-2.78%) |
Mar 09, 2015 | 155.88 | 157.12 | 155.27 | 156.41 | 2,683,868 | +0.85(+0.55%) |
Mar 06, 2015 | 156.11 | 159.29 | 155.28 | 155.56 | 4,930,749 | -2.64(-1.67%) |
Mar 05, 2015 | 158.24 | 158.73 | 157.35 | 158.19 | 1,592,572 | +0.34(+0.22%) |
Mar 04, 2015 | 158.42 | 158.81 | 157.28 | 157.85 | 1,960,476 | -1.33(-0.84%) |
Mar 03, 2015 | 158.71 | 160.52 | 158.60 | 159.19 | 1,787,396 | -0.43(-0.27%) |
Mar 02, 2015 | 158.13 | 159.73 | 157.94 | 159.62 | 1,993,856 | +1.66(+1.05%) |
Feb 27, 2015 | 159.12 | 160.21 | 157.95 | 157.95 | 3,090,862 | -2.01(-1.25%) |
Feb 26, 2015 | 158.55 | 160.18 | 158.13 | 159.96 | 2,936,593 | +0.90(+0.57%) |
Feb 25, 2015 | 158.92 | 159.67 | 158.01 | 159.06 | 3,345,636 | -0.41(-0.26%) |
Feb 24, 2015 | 157.66 | 160.35 | 157.37 | 159.47 | 3,166,748 | +1.59(+1.00%) |
Feb 23, 2015 | 158.25 | 158.25 | 157.03 | 157.89 | 2,007,842 | -1.00(-0.63%) |
Feb 20, 2015 | 156.26 | 158.99 | 155.19 | 158.89 | 2,792,884 | +1.99(+1.27%) |
Feb 19, 2015 | 155.71 | 157.51 | 155.37 | 156.90 | 1,772,282 | +0.37(+0.23%) |
Feb 18, 2015 | 157.25 | 157.66 | 155.82 | 156.53 | 2,230,126 | -1.12(-0.71%) |
Feb 17, 2015 | 156.62 | 158.16 | 156.23 | 157.65 | 2,559,296 | +0.85(+0.54%) |
Feb 13, 2015 | 157.53 | 156.80 | 156.80 | 156.80 | 3,278,978 | -0.65(-0.41%) |
Feb 12, 2015 | 156.18 | 157.63 | 155.48 | 157.45 | 3,689,354 | +1.77(+1.13%) |
Feb 11, 2015 | 152.71 | 156.13 | 152.45 | 155.68 | 4,916,879 | +2.56(+1.67%) |
Feb 10, 2015 | 152.12 | 153.32 | 151.29 | 153.12 | 3,081,224 | +1.94(+1.28%) |
Feb 09, 2015 | 150.74 | 151.78 | 150.29 | 151.18 | 2,893,112 | -1.00(-0.66%) |
Feb 06, 2015 | 151.04 | 153.17 | 150.28 | 152.18 | 3,918,397 | +2.21(+1.47%) |
Feb 05, 2015 | 148.87 | 150.66 | 148.70 | 149.98 | 2,923,767 | +1.65(+1.11%) |
Feb 04, 2015 | 148.28 | 149.93 | 148.12 | 148.32 | 3,576,732 | -1.21(-0.81%) |
Feb 03, 2015 | 146.03 | 149.74 | 145.94 | 149.54 | 4,539,926 | +3.94(+2.71%) |
Feb 02, 2015 | 143.52 | 145.69 | 142.91 | 145.59 | 3,578,139 | +2.56(+1.79%) |
Jan 30, 2015 | 144.47 | 145.76 | 142.97 | 143.04 | 3,661,028 | -2.97(-2.03%) |
Jan 29, 2015 | 143.68 | 146.27 | 143.59 | 146.01 | 2,917,614 | +2.44(+1.70%) |
Jan 28, 2015 | 147.45 | 147.65 | 143.50 | 143.57 | 3,636,211 | -2.85(-1.95%) |
Jan 27, 2015 | 147.05 | 148.21 | 146.27 | 146.43 | 4,019,233 | -3.26(-2.18%) |
Jan 26, 2015 | 148.28 | 150.16 | 147.73 | 149.69 | 3,298,358 | -0.06(-0.04%) |
Jan 23, 2015 | 150.52 | 151.81 | 149.69 | 149.74 | 3,765,183 | -1.29(-0.85%) |
Jan 22, 2015 | 148.35 | 151.49 | 147.06 | 151.03 | 7,506,969 | +4.06(+2.76%) |
Jan 21, 2015 | 144.81 | 148.00 | 143.38 | 146.97 | 4,504,064 | +1.26(+0.87%) |
Jan 20, 2015 | 147.32 | 147.95 | 144.55 | 145.71 | 4,348,131 | -1.33(-0.90%) |
Jan 16, 2015 | 146.62 | 149.42 | 144.41 | 147.04 | 6,176,233 | -1.05(-0.71%) |
Jan 15, 2015 | 149.53 | 150.66 | 147.26 | 148.08 | 3,790,584 | -1.44(-0.97%) |
Jan 14, 2015 | 150.32 | 151.42 | 147.76 | 149.53 | 6,168,928 | -3.90(-2.54%) |
Jan 13, 2015 | 154.80 | 157.12 | 152.13 | 153.43 | 3,308,800 | -0.12(-0.08%) |
Jan 12, 2015 | 155.44 | 155.58 | 152.75 | 153.54 | 2,507,295 | -1.89(-1.22%) |
Jan 09, 2015 | 158.03 | 158.72 | 155.11 | 155.44 | 2,387,370 | -2.42(-1.53%) |
Jan 08, 2015 | 157.09 | 158.31 | 157.01 | 157.86 | 2,354,282 | +2.48(+1.60%) |
Jan 07, 2015 | 155.02 | 155.97 | 154.12 | 155.38 | 2,285,839 | +2.28(+1.49%) |
Jan 06, 2015 | 156.22 | 156.52 | 152.60 | 153.09 | 4,135,074 | -3.16(-2.02%) |
Jan 05, 2015 | 160.17 | 160.99 | 155.54 | 156.26 | 4,118,180 | -5.04(-3.12%) |