Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 174.81 | 176.46 | 172.60 | 172.79 | 630,983 | -2.63(-1.50%) |
Mar 30, 2015 | 176.35 | 176.95 | 172.32 | 175.42 | 874,713 | +0.00(+0.00%) |
Mar 27, 2015 | 173.57 | 177.49 | 173.57 | 175.42 | 619,935 | +2.03(+1.17%) |
Mar 26, 2015 | 172.41 | 177.93 | 169.22 | 173.39 | 603,896 | +0.29(+0.17%) |
Mar 25, 2015 | 181.65 | 181.85 | 171.16 | 173.10 | 1,127,130 | -7.90(-4.36%) |
Mar 24, 2015 | 182.20 | 184.80 | 180.21 | 181.00 | 462,395 | -1.17(-0.64%) |
Mar 23, 2015 | 187.58 | 188.21 | 181.64 | 182.17 | 885,854 | -6.84(-3.62%) |
Mar 20, 2015 | 189.02 | 189.99 | 186.08 | 189.01 | 804,019 | +1.89(+1.01%) |
Mar 19, 2015 | 190.00 | 190.17 | 184.38 | 187.12 | 690,876 | +0.76(+0.41%) |
Mar 18, 2015 | 183.05 | 187.70 | 182.60 | 186.36 | 921,292 | +3.90(+2.14%) |
Mar 17, 2015 | 178.28 | 183.38 | 178.15 | 182.46 | 735,860 | +3.39(+1.89%) |
Mar 16, 2015 | 176.00 | 180.00 | 176.00 | 179.07 | 666,804 | +3.98(+2.27%) |
Mar 13, 2015 | 172.80 | 177.97 | 172.80 | 175.09 | 575,135 | +0.68(+0.39%) |
Mar 12, 2015 | 169.80 | 175.13 | 168.03 | 174.41 | 677,393 | +5.40(+3.20%) |
Mar 11, 2015 | 170.28 | 170.99 | 168.00 | 169.01 | 656,657 | -0.98(-0.58%) |
Mar 10, 2015 | 170.36 | 172.73 | 169.97 | 169.99 | 658,051 | -3.74(-2.15%) |
Mar 09, 2015 | 172.00 | 174.30 | 170.15 | 173.73 | 818,211 | +1.61(+0.94%) |
Mar 06, 2015 | 173.67 | 174.50 | 170.08 | 172.12 | 996,161 | -2.64(-1.51%) |
Mar 05, 2015 | 173.41 | 176.55 | 173.41 | 174.76 | 922,573 | +2.02(+1.17%) |
Mar 04, 2015 | 174.40 | 174.74 | 171.31 | 172.74 | 597,513 | -3.56(-2.02%) |
Mar 03, 2015 | 173.04 | 176.64 | 170.50 | 176.30 | 1,129,493 | +1.88(+1.08%) |
Mar 02, 2015 | 171.78 | 177.83 | 171.78 | 174.42 | 1,112,929 | +4.33(+2.55%) |
Feb 27, 2015 | 175.53 | 176.40 | 169.72 | 170.09 | 746,892 | -5.10(-2.91%) |
Feb 26, 2015 | 180.39 | 180.39 | 174.03 | 175.19 | 973,089 | -3.91(-2.18%) |
Feb 25, 2015 | 170.86 | 179.36 | 170.80 | 179.10 | 1,846,983 | +2.97(+1.69%) |
Feb 24, 2015 | 173.86 | 176.70 | 171.52 | 176.13 | 952,051 | +2.95(+1.70%) |
Feb 23, 2015 | 169.76 | 173.95 | 169.61 | 173.18 | 631,517 | +0.76(+0.44%) |
Feb 20, 2015 | 173.64 | 174.00 | 168.90 | 172.42 | 803,160 | +1.62(+0.95%) |
Feb 19, 2015 | 171.46 | 172.02 | 170.47 | 170.80 | 571,781 | -0.88(-0.51%) |
Feb 18, 2015 | 172.64 | 174.17 | 169.80 | 171.68 | 412,057 | +0.28(+0.16%) |
Feb 17, 2015 | 169.00 | 172.34 | 167.81 | 171.40 | 623,820 | +1.71(+1.01%) |
Feb 13, 2015 | 163.51 | 169.69 | 169.69 | 169.69 | 868,200 | +6.88(+4.23%) |
Feb 12, 2015 | 168.25 | 168.25 | 161.19 | 162.81 | 930,803 | -3.12(-1.88%) |
Feb 11, 2015 | 168.31 | 169.40 | 165.05 | 165.93 | 469,417 | -2.05(-1.22%) |
Feb 10, 2015 | 166.90 | 170.24 | 166.01 | 167.98 | 375,084 | +1.01(+0.60%) |
Feb 09, 2015 | 170.83 | 172.41 | 166.24 | 166.97 | 386,335 | -4.82(-2.81%) |
Feb 06, 2015 | 171.67 | 173.55 | 170.14 | 171.79 | 465,749 | -0.07(-0.04%) |
Feb 05, 2015 | 168.52 | 172.31 | 167.18 | 171.86 | 544,956 | +5.03(+3.02%) |
Feb 04, 2015 | 164.33 | 169.14 | 163.34 | 166.83 | 551,561 | -0.48(-0.29%) |
Feb 03, 2015 | 167.61 | 169.00 | 162.60 | 167.31 | 427,044 | -0.43(-0.26%) |
Feb 02, 2015 | 169.50 | 171.02 | 165.26 | 167.74 | 421,030 | -1.60(-0.94%) |
Jan 30, 2015 | 171.69 | 173.00 | 168.88 | 169.34 | 534,913 | -2.73(-1.59%) |
Jan 29, 2015 | 169.77 | 172.55 | 167.33 | 172.07 | 506,224 | +1.31(+0.77%) |
Jan 28, 2015 | 175.43 | 175.93 | 170.29 | 170.76 | 556,102 | -3.77(-2.16%) |
Jan 27, 2015 | 172.92 | 176.79 | 171.10 | 174.53 | 473,722 | -2.25(-1.27%) |
Jan 26, 2015 | 175.00 | 176.95 | 171.04 | 176.78 | 384,887 | +1.22(+0.70%) |
Jan 23, 2015 | 175.02 | 176.90 | 174.31 | 175.56 | 443,067 | -0.63(-0.36%) |
Jan 22, 2015 | 174.44 | 176.50 | 171.16 | 176.19 | 607,798 | +1.21(+0.69%) |
Jan 21, 2015 | 168.47 | 177.01 | 167.68 | 174.98 | 904,372 | +5.38(+3.17%) |
Jan 20, 2015 | 165.60 | 170.68 | 164.40 | 169.60 | 630,807 | +4.63(+2.81%) |
Jan 16, 2015 | 158.51 | 165.50 | 158.51 | 164.97 | 540,950 | +5.85(+3.68%) |
Jan 15, 2015 | 162.51 | 165.33 | 158.90 | 159.12 | 457,901 | -3.14(-1.94%) |
Jan 14, 2015 | 160.31 | 169.52 | 159.75 | 162.26 | 929,647 | +0.59(+0.37%) |
Jan 13, 2015 | 161.73 | 164.68 | 159.05 | 161.67 | 556,649 | -0.44(-0.27%) |
Jan 12, 2015 | 162.03 | 163.55 | 161.01 | 162.11 | 514,130 | +0.32(+0.20%) |
Jan 09, 2015 | 163.47 | 164.40 | 161.79 | 161.79 | 680,245 | -1.96(-1.20%) |
Jan 08, 2015 | 164.95 | 165.64 | 163.42 | 163.75 | 718,651 | +0.76(+0.47%) |
Jan 07, 2015 | 160.61 | 163.99 | 160.61 | 162.99 | 506,653 | +4.87(+3.08%) |
Jan 06, 2015 | 160.53 | 162.74 | 155.06 | 158.12 | 768,297 | -2.19(-1.37%) |
Jan 05, 2015 | 162.20 | 162.43 | 158.70 | 160.31 | 498,481 | -3.12(-1.91%) |