Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 140.88 | 140.94 | 139.71 | 139.89 | 555,115 | -2.66(-1.87%) |
Mar 30, 2015 | 141.67 | 142.94 | 141.38 | 142.55 | 484,136 | +0.15(+0.11%) |
Mar 27, 2015 | 142.34 | 142.51 | 141.72 | 142.40 | 238,148 | -0.71(-0.50%) |
Mar 26, 2015 | 143.00 | 143.66 | 142.71 | 143.11 | 324,381 | -0.70(-0.49%) |
Mar 25, 2015 | 145.25 | 145.25 | 143.78 | 143.81 | 328,913 | -0.71(-0.49%) |
Mar 24, 2015 | 145.23 | 145.23 | 144.40 | 144.52 | 303,685 | -0.80(-0.55%) |
Mar 23, 2015 | 145.33 | 145.80 | 144.95 | 145.32 | 481,160 | +2.23(+1.56%) |
Mar 20, 2015 | 142.64 | 143.50 | 142.53 | 143.09 | 406,865 | +2.99(+2.13%) |
Mar 19, 2015 | 140.14 | 140.59 | 139.65 | 140.10 | 310,603 | +0.02(+0.01%) |
Mar 18, 2015 | 139.10 | 140.26 | 138.49 | 140.08 | 457,887 | +3.12(+2.28%) |
Mar 17, 2015 | 137.09 | 137.37 | 136.60 | 136.96 | 816,585 | -0.56(-0.41%) |
Mar 16, 2015 | 137.36 | 138.14 | 137.16 | 137.52 | 271,010 | +1.35(+0.99%) |
Mar 13, 2015 | 135.86 | 136.38 | 135.46 | 136.17 | 393,245 | -1.36(-0.99%) |
Mar 12, 2015 | 136.17 | 137.67 | 136.17 | 137.53 | 313,196 | +3.53(+2.63%) |
Mar 11, 2015 | 134.20 | 134.45 | 133.83 | 134.00 | 222,735 | +0.31(+0.23%) |
Mar 10, 2015 | 134.15 | 134.38 | 133.60 | 133.69 | 220,935 | -1.70(-1.26%) |
Mar 09, 2015 | 135.50 | 135.65 | 134.94 | 135.39 | 174,080 | +0.50(+0.37%) |
Mar 06, 2015 | 135.32 | 135.98 | 134.70 | 134.89 | 184,731 | -0.01(-0.01%) |
Mar 05, 2015 | 134.96 | 135.42 | 134.65 | 134.90 | 232,871 | -0.62(-0.46%) |
Mar 04, 2015 | 135.40 | 135.59 | 134.40 | 135.52 | 205,548 | +0.12(+0.09%) |
Mar 03, 2015 | 135.37 | 135.84 | 135.07 | 135.40 | 208,809 | -0.47(-0.35%) |
Mar 02, 2015 | 135.25 | 136.00 | 135.25 | 135.87 | 254,458 | +0.50(+0.37%) |
Feb 27, 2015 | 135.35 | 135.80 | 135.35 | 135.37 | 219,920 | -1.43(-1.05%) |
Feb 26, 2015 | 136.88 | 137.46 | 136.63 | 136.80 | 258,041 | -0.07(-0.05%) |
Feb 25, 2015 | 136.80 | 137.14 | 136.39 | 136.87 | 236,844 | -1.47(-1.06%) |
Feb 24, 2015 | 137.60 | 138.70 | 137.24 | 138.34 | 334,976 | +1.36(+0.99%) |
Feb 23, 2015 | 136.90 | 137.20 | 136.41 | 136.98 | 199,760 | +0.08(+0.06%) |
Feb 20, 2015 | 135.94 | 136.99 | 135.86 | 136.90 | 239,833 | +1.62(+1.20%) |
Feb 19, 2015 | 134.50 | 135.49 | 134.38 | 135.28 | 218,587 | +1.12(+0.83%) |
Feb 18, 2015 | 133.66 | 134.36 | 133.65 | 134.16 | 258,385 | +2.08(+1.57%) |
Feb 17, 2015 | 132.00 | 132.69 | 132.00 | 132.08 | 365,361 | -0.41(-0.31%) |
Feb 13, 2015 | 131.99 | 132.49 | 132.49 | 132.49 | 301,000 | +0.67(+0.51%) |
Feb 12, 2015 | 131.39 | 131.99 | 131.20 | 131.82 | 327,581 | +0.80(+0.61%) |
Feb 11, 2015 | 130.80 | 131.25 | 130.74 | 131.02 | 449,162 | +0.17(+0.13%) |
Feb 10, 2015 | 129.71 | 131.06 | 129.71 | 130.85 | 229,057 | +1.69(+1.31%) |
Feb 09, 2015 | 129.47 | 129.75 | 128.96 | 129.16 | 185,983 | -0.41(-0.32%) |
Feb 06, 2015 | 129.77 | 130.49 | 129.37 | 129.57 | 384,870 | -2.17(-1.65%) |
Feb 05, 2015 | 130.98 | 131.92 | 130.78 | 131.74 | 448,164 | -0.94(-0.71%) |
Feb 04, 2015 | 132.20 | 134.24 | 132.20 | 132.68 | 471,336 | +1.58(+1.21%) |
Feb 03, 2015 | 129.55 | 131.17 | 129.42 | 131.10 | 457,984 | +0.01(+0.01%) |
Feb 02, 2015 | 130.10 | 131.13 | 129.71 | 131.09 | 280,178 | +2.24(+1.74%) |
Jan 30, 2015 | 129.49 | 129.98 | 128.69 | 128.85 | 273,905 | -3.30(-2.50%) |
Jan 29, 2015 | 131.48 | 132.18 | 130.94 | 132.15 | 411,824 | +1.20(+0.92%) |
Jan 28, 2015 | 132.23 | 132.42 | 130.70 | 130.95 | 304,090 | -0.15(-0.11%) |
Jan 27, 2015 | 131.13 | 131.73 | 130.88 | 131.10 | 302,044 | -0.76(-0.58%) |
Jan 26, 2015 | 130.98 | 132.31 | 130.98 | 131.86 | 350,596 | +2.20(+1.70%) |
Jan 23, 2015 | 130.00 | 130.21 | 129.50 | 129.66 | 292,883 | -0.20(-0.15%) |
Jan 22, 2015 | 128.97 | 130.23 | 127.96 | 129.86 | 235,477 | +1.20(+0.93%) |
Jan 21, 2015 | 128.36 | 128.82 | 128.01 | 128.66 | 606,667 | -0.50(-0.39%) |
Jan 20, 2015 | 129.50 | 129.79 | 128.76 | 129.16 | 436,712 | +0.28(+0.22%) |
Jan 16, 2015 | 128.32 | 129.00 | 128.05 | 128.88 | 441,625 | +2.10(+1.66%) |
Jan 15, 2015 | 127.87 | 128.37 | 126.63 | 126.78 | 310,433 | +0.96(+0.76%) |
Jan 14, 2015 | 125.42 | 125.98 | 124.63 | 125.82 | 363,910 | -0.59(-0.47%) |
Jan 13, 2015 | 127.05 | 127.87 | 125.63 | 126.41 | 252,873 | +0.37(+0.29%) |
Jan 12, 2015 | 126.50 | 127.74 | 125.34 | 126.04 | 306,686 | -0.04(-0.03%) |
Jan 09, 2015 | 127.77 | 127.77 | 125.98 | 126.08 | 150,308 | -1.50(-1.18%) |
Jan 08, 2015 | 126.45 | 127.70 | 126.45 | 127.58 | 498,752 | +2.41(+1.93%) |
Jan 07, 2015 | 125.52 | 126.06 | 125.06 | 125.17 | 385,738 | +3.07(+2.51%) |
Jan 06, 2015 | 123.40 | 123.72 | 121.21 | 122.10 | 285,608 | -1.27(-1.03%) |
Jan 05, 2015 | 124.44 | 124.61 | 123.05 | 123.37 | 240,551 | -2.30(-1.83%) |