Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 177.66 | 179.80 | 176.58 | 178.24 | 70,511 | -1.07(-0.60%) |
Jan 29, 2015 | 180.09 | 180.29 | 177.47 | 179.31 | 85,334 | -0.49(-0.27%) |
Jan 28, 2015 | 179.41 | 181.65 | 176.34 | 179.80 | 221,317 | +0.00(+0.00%) |
Jan 27, 2015 | 181.26 | 181.85 | 177.95 | 179.80 | 350,512 | -2.05(-1.13%) |
Jan 26, 2015 | 182.33 | 186.62 | 179.51 | 181.85 | 158,406 | +0.29(+0.16%) |
Jan 23, 2015 | 186.33 | 187.50 | 178.34 | 181.55 | 242,862 | -5.26(-2.82%) |
Jan 22, 2015 | 191.40 | 194.81 | 185.50 | 186.82 | 290,908 | -3.80(-1.99%) |
Jan 21, 2015 | 195.49 | 196.37 | 186.72 | 190.62 | 320,845 | -6.14(-3.12%) |
Jan 20, 2015 | 199.88 | 212.35 | 196.07 | 196.76 | 178,828 | -3.12(-1.56%) |
Jan 16, 2015 | 199.29 | 202.90 | 198.61 | 199.88 | 127,122 | -0.59(-0.29%) |
Jan 15, 2015 | 207.48 | 208.35 | 200.07 | 200.46 | 161,037 | -6.24(-3.02%) |
Jan 14, 2015 | 206.89 | 207.96 | 204.84 | 206.70 | 76,060 | -1.36(-0.66%) |
Jan 13, 2015 | 209.52 | 210.11 | 206.70 | 208.06 | 51,958 | +0.19(+0.09%) |
Jan 12, 2015 | 203.58 | 208.06 | 202.31 | 207.87 | 110,373 | +3.41(+1.67%) |
Jan 09, 2015 | 202.51 | 205.33 | 198.80 | 204.46 | 126,614 | +2.05(+1.01%) |
Jan 08, 2015 | 199.68 | 203.58 | 198.80 | 202.41 | 43,195 | +1.56(+0.78%) |
Jan 07, 2015 | 203.38 | 203.38 | 198.71 | 200.85 | 73,274 | -0.49(-0.24%) |
Jan 06, 2015 | 202.60 | 203.77 | 195.20 | 201.34 | 98,335 | -1.85(-0.91%) |
Jan 05, 2015 | 198.90 | 205.24 | 198.75 | 203.19 | 70,828 | +4.19(+2.11%) |
Jan 02, 2015 | 200.85 | 201.43 | 196.76 | 199.00 | 35,564 | +0.10(+0.05%) |
Dec 31, 2014 | 200.56 | 198.90 | 198.90 | 198.90 | 27,592 | -0.39(-0.20%) |
Dec 30, 2014 | 196.95 | 199.78 | 196.66 | 199.29 | 64,099 | +1.75(+0.89%) |
Dec 29, 2014 | 196.27 | 198.80 | 196.27 | 197.54 | 55,279 | +0.78(+0.40%) |
Dec 26, 2014 | 200.07 | 200.07 | 195.69 | 196.76 | 20,797 | -1.56(-0.79%) |
Dec 24, 2014 | 198.22 | 198.32 | 198.32 | 198.32 | 27,695 | -0.39(-0.20%) |
Dec 23, 2014 | 199.39 | 201.24 | 198.71 | 198.71 | 40,861 | -0.68(-0.34%) |
Dec 22, 2014 | 199.88 | 201.53 | 199.34 | 199.39 | 67,985 | -0.88(-0.44%) |
Dec 19, 2014 | 198.80 | 202.02 | 197.63 | 200.26 | 164,081 | +2.05(+1.03%) |
Dec 18, 2014 | 202.31 | 205.70 | 197.61 | 198.22 | 117,944 | -1.85(-0.93%) |
Dec 17, 2014 | 200.07 | 202.02 | 195.78 | 200.07 | 60,442 | +3.61(+1.84%) |
Dec 16, 2014 | 199.68 | 201.92 | 196.46 | 196.46 | 74,095 | -4.68(-2.33%) |
Dec 15, 2014 | 205.24 | 206.79 | 200.75 | 201.14 | 62,791 | -3.80(-1.85%) |
Dec 12, 2014 | 206.99 | 209.52 | 204.94 | 204.94 | 77,398 | -3.22(-1.54%) |
Dec 11, 2014 | 205.04 | 210.40 | 203.29 | 208.16 | 110,380 | +3.12(+1.52%) |
Dec 10, 2014 | 203.77 | 205.33 | 202.12 | 205.04 | 141,837 | +1.17(+0.57%) |
Dec 09, 2014 | 199.97 | 204.36 | 199.58 | 203.87 | 85,593 | -0.78(-0.38%) |
Dec 08, 2014 | 208.06 | 208.35 | 201.43 | 204.65 | 84,998 | -3.51(-1.69%) |
Dec 05, 2014 | 212.25 | 212.25 | 209.28 | 208.16 | 57,929 | -1.85(-0.88%) |
Dec 04, 2014 | 210.30 | 211.57 | 206.86 | 210.01 | 111,711 | +1.36(+0.65%) |
Dec 03, 2014 | 212.35 | 213.23 | 208.45 | 208.65 | 57,612 | -4.19(-1.97%) |
Dec 02, 2014 | 211.86 | 214.98 | 210.01 | 212.84 | 73,316 | +2.53(+1.20%) |
Dec 01, 2014 | 214.40 | 214.78 | 209.13 | 210.30 | 111,621 | -5.26(-2.44%) |
Nov 28, 2014 | 216.44 | 218.29 | 215.08 | 215.56 | 34,114 | -2.24(-1.03%) |
Nov 26, 2014 | 219.07 | 217.81 | 217.81 | 217.81 | 34,375 | -0.39(-0.18%) |
Nov 25, 2014 | 218.59 | 219.37 | 217.42 | 218.20 | 45,898 | -1.17(-0.53%) |
Nov 24, 2014 | 217.71 | 220.15 | 217.71 | 219.37 | 101,455 | +1.66(+0.76%) |
Nov 21, 2014 | 221.02 | 222.48 | 217.32 | 217.71 | 114,720 | -1.56(-0.71%) |
Nov 20, 2014 | 222.19 | 223.26 | 217.51 | 219.27 | 146,290 | -2.53(-1.14%) |
Nov 19, 2014 | 217.22 | 222.58 | 214.69 | 221.80 | 190,236 | +3.31(+1.52%) |
Nov 18, 2014 | 220.24 | 223.17 | 218.29 | 218.49 | 250,751 | -3.70(-1.67%) |
Nov 17, 2014 | 217.22 | 223.65 | 217.22 | 222.19 | 192,364 | +3.31(+1.51%) |
Nov 14, 2014 | 215.18 | 219.07 | 211.96 | 218.88 | 78,027 | +3.60(+1.67%) |
Nov 13, 2014 | 212.35 | 215.56 | 210.79 | 215.27 | 88,843 | +2.73(+1.28%) |
Nov 12, 2014 | 211.96 | 214.88 | 210.11 | 212.54 | 91,068 | -0.29(-0.14%) |
Nov 11, 2014 | 211.18 | 214.40 | 209.52 | 212.84 | 120,535 | +1.75(+0.83%) |
Nov 10, 2014 | 218.49 | 218.88 | 209.72 | 211.08 | 205,461 | -6.72(-3.09%) |
Nov 07, 2014 | 218.10 | 220.34 | 214.59 | 217.81 | 103,462 | +0.49(+0.22%) |
Nov 06, 2014 | 214.69 | 218.68 | 214.40 | 217.32 | 101,134 | +3.41(+1.59%) |
Nov 05, 2014 | 214.10 | 216.25 | 211.28 | 213.91 | 161,412 | +0.00(+0.00%) |
Nov 04, 2014 | 214.40 | 214.69 | 208.84 | 213.91 | 162,651 | -0.49(-0.23%) |