Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2015 | 162.03 | 162.39 | 159.87 | 161.29 | 2,263,305 | +0.48(+0.30%) |
Dec 31, 2014 | 163.15 | 160.81 | 160.81 | 160.81 | 1,888,510 | -1.56(-0.96%) |
Dec 30, 2014 | 162.20 | 163.03 | 161.43 | 162.37 | 1,369,317 | -0.40(-0.24%) |
Dec 29, 2014 | 162.25 | 163.41 | 161.63 | 162.77 | 1,482,402 | +0.61(+0.38%) |
Dec 26, 2014 | 162.69 | 163.02 | 162.11 | 162.16 | 1,224,918 | -0.37(-0.22%) |
Dec 24, 2014 | 163.12 | 162.52 | 162.52 | 162.52 | 836,739 | +0.32(+0.20%) |
Dec 23, 2014 | 162.06 | 162.69 | 161.56 | 162.20 | 2,827,782 | +0.88(+0.54%) |
Dec 22, 2014 | 160.88 | 161.37 | 159.93 | 161.32 | 3,671,713 | +0.96(+0.60%) |
Dec 19, 2014 | 159.51 | 161.78 | 159.32 | 160.35 | 5,783,443 | +1.39(+0.87%) |
Dec 18, 2014 | 155.97 | 159.01 | 155.82 | 158.97 | 4,965,543 | +5.46(+3.56%) |
Dec 17, 2014 | 152.75 | 154.73 | 152.35 | 153.51 | 6,001,923 | +1.43(+0.94%) |
Dec 16, 2014 | 152.62 | 155.09 | 151.33 | 152.08 | 5,039,803 | -1.85(-1.20%) |
Dec 15, 2014 | 157.83 | 158.31 | 153.82 | 153.93 | 5,555,055 | -2.72(-1.74%) |
Dec 12, 2014 | 159.05 | 159.82 | 156.03 | 156.65 | 4,627,156 | -3.92(-2.44%) |
Dec 11, 2014 | 160.12 | 161.73 | 159.71 | 160.57 | 3,821,804 | +1.28(+0.80%) |
Dec 10, 2014 | 162.18 | 162.60 | 158.96 | 159.29 | 7,842,120 | -4.06(-2.48%) |
Dec 09, 2014 | 160.69 | 163.62 | 160.04 | 163.35 | 5,496,538 | +0.22(+0.14%) |
Dec 08, 2014 | 162.16 | 164.32 | 161.38 | 163.13 | 3,272,422 | +0.97(+0.60%) |
Dec 05, 2014 | 159.89 | 163.38 | 159.74 | 162.16 | 4,369,889 | +2.90(+1.82%) |
Dec 04, 2014 | 158.28 | 159.57 | 157.60 | 159.25 | 3,789,079 | +0.83(+0.52%) |
Dec 03, 2014 | 157.43 | 159.14 | 157.08 | 158.42 | 3,675,754 | +0.63(+0.40%) |
Dec 02, 2014 | 157.06 | 158.41 | 156.65 | 157.79 | 3,752,525 | +1.65(+1.06%) |
Dec 01, 2014 | 155.97 | 156.49 | 153.97 | 156.14 | 2,967,518 | -0.17(-0.11%) |
Nov 28, 2014 | 156.31 | 157.21 | 156.07 | 156.31 | 1,440,570 | +0.41(+0.26%) |
Nov 26, 2014 | 157.06 | 155.91 | 155.91 | 155.91 | 2,447,375 | -0.28(-0.18%) |
Nov 25, 2014 | 157.54 | 157.54 | 155.64 | 156.19 | 4,444,046 | -1.00(-0.64%) |
Nov 24, 2014 | 157.25 | 157.87 | 156.86 | 157.19 | 2,453,202 | +0.40(+0.25%) |
Nov 21, 2014 | 158.39 | 158.50 | 156.61 | 156.79 | 2,863,221 | -0.13(-0.08%) |
Nov 20, 2014 | 155.33 | 157.02 | 155.11 | 156.93 | 3,446,150 | +0.46(+0.30%) |
Nov 19, 2014 | 156.89 | 157.12 | 155.63 | 156.46 | 2,732,793 | -0.37(-0.24%) |
Nov 18, 2014 | 156.82 | 157.68 | 156.79 | 156.83 | 2,188,973 | -0.24(-0.15%) |
Nov 17, 2014 | 156.74 | 158.12 | 156.49 | 157.07 | 1,926,692 | -0.04(-0.03%) |
Nov 14, 2014 | 157.43 | 157.83 | 156.82 | 157.12 | 2,045,395 | -0.22(-0.14%) |
Nov 13, 2014 | 157.83 | 158.12 | 156.47 | 157.33 | 2,115,480 | +0.05(+0.03%) |
Nov 12, 2014 | 157.68 | 157.87 | 156.58 | 157.28 | 2,807,799 | -1.41(-0.89%) |
Nov 11, 2014 | 158.63 | 159.35 | 157.57 | 158.69 | 1,959,006 | +0.07(+0.04%) |
Nov 10, 2014 | 157.55 | 158.68 | 157.55 | 158.62 | 1,866,849 | +0.90(+0.57%) |
Nov 07, 2014 | 158.16 | 158.35 | 156.55 | 157.72 | 2,395,852 | -0.24(-0.15%) |
Nov 06, 2014 | 157.45 | 158.32 | 156.95 | 157.96 | 2,316,059 | +0.96(+0.61%) |
Nov 05, 2014 | 158.44 | 158.68 | 156.81 | 157.00 | 3,798,177 | -0.36(-0.23%) |
Nov 04, 2014 | 157.52 | 157.93 | 156.16 | 157.35 | 2,451,439 | -0.46(-0.29%) |