Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 141.76 | 142.12 | 140.18 | 140.33 | 13,608,382 | -2.00(-1.41%) |
Jan 29, 2015 | 140.91 | 142.48 | 140.01 | 142.34 | 11,746,516 | +1.78(+1.27%) |
Jan 28, 2015 | 142.87 | 142.92 | 140.45 | 140.55 | 11,813,804 | -1.53(-1.08%) |
Jan 27, 2015 | 142.01 | 143.03 | 141.74 | 142.08 | 14,126,281 | -2.38(-1.65%) |
Jan 26, 2015 | 144.19 | 144.64 | 143.55 | 144.47 | 4,557,567 | +0.07(+0.05%) |
Jan 23, 2015 | 145.46 | 145.55 | 144.38 | 144.39 | 5,858,652 | -1.24(-0.85%) |
Jan 22, 2015 | 143.99 | 145.81 | 142.84 | 145.63 | 11,664,619 | +2.10(+1.47%) |
Jan 21, 2015 | 142.62 | 143.85 | 142.14 | 143.52 | 7,647,096 | +0.37(+0.26%) |
Jan 20, 2015 | 143.43 | 143.74 | 141.72 | 143.16 | 8,823,103 | +0.19(+0.13%) |
Jan 16, 2015 | 141.25 | 143.21 | 140.88 | 142.97 | 10,655,970 | +1.44(+1.02%) |
Jan 15, 2015 | 142.90 | 143.18 | 141.32 | 141.53 | 11,362,057 | -0.82(-0.57%) |
Jan 14, 2015 | 141.84 | 142.89 | 141.00 | 142.35 | 13,560,702 | -1.57(-1.09%) |
Jan 13, 2015 | 145.34 | 146.41 | 142.87 | 143.92 | 12,121,318 | -0.21(-0.15%) |
Jan 12, 2015 | 145.11 | 145.27 | 143.49 | 144.13 | 5,261,423 | -0.80(-0.55%) |
Jan 09, 2015 | 146.37 | 146.44 | 144.45 | 144.93 | 8,127,442 | -1.26(-0.86%) |
Jan 08, 2015 | 144.96 | 146.35 | 144.92 | 146.19 | 8,759,843 | +2.59(+1.81%) |
Jan 07, 2015 | 142.99 | 143.76 | 142.49 | 143.60 | 6,780,905 | +1.80(+1.27%) |
Jan 06, 2015 | 143.20 | 143.56 | 140.92 | 141.80 | 12,384,243 | -1.19(-0.83%) |
Jan 05, 2015 | 144.80 | 144.92 | 142.67 | 142.98 | 8,190,974 | -2.53(-1.74%) |
Jan 02, 2015 | 146.10 | 146.57 | 144.73 | 145.52 | 6,110,557 | +0.05(+0.03%) |
Dec 31, 2014 | 147.06 | 145.47 | 145.47 | 145.47 | 5,520,178 | -1.29(-0.88%) |
Dec 30, 2014 | 146.90 | 147.10 | 146.60 | 146.76 | 3,611,208 | -0.53(-0.36%) |
Dec 29, 2014 | 147.11 | 147.51 | 147.05 | 147.29 | 3,094,756 | -0.06(-0.04%) |
Dec 26, 2014 | 147.60 | 147.78 | 147.36 | 147.36 | 2,349,247 | +0.13(+0.09%) |
Dec 24, 2014 | 147.36 | 147.23 | 147.23 | 147.23 | 2,014,674 | +0.00(+0.00%) |
Dec 23, 2014 | 147.10 | 147.53 | 146.94 | 147.23 | 7,610,961 | +0.55(+0.37%) |
Dec 22, 2014 | 145.75 | 146.68 | 145.72 | 146.68 | 9,605,164 | +1.40(+0.96%) |
Dec 19, 2014 | 145.40 | 145.91 | 144.87 | 145.28 | 14,004,101 | +0.20(+0.14%) |
Dec 18, 2014 | 143.61 | 145.12 | 143.11 | 145.08 | 11,942,816 | +3.43(+2.42%) |
Dec 17, 2014 | 139.76 | 141.97 | 139.61 | 141.66 | 15,808,516 | +2.24(+1.60%) |
Dec 16, 2014 | 139.76 | 142.31 | 139.33 | 139.42 | 15,019,959 | -0.77(-0.55%) |
Dec 15, 2014 | 141.79 | 142.10 | 139.71 | 140.19 | 10,871,210 | -0.99(-0.70%) |
Dec 12, 2014 | 142.62 | 143.35 | 141.12 | 141.18 | 15,053,748 | -2.47(-1.72%) |
Dec 11, 2014 | 143.53 | 144.98 | 143.38 | 143.65 | 8,409,144 | +0.60(+0.42%) |
Dec 10, 2014 | 144.85 | 144.85 | 142.81 | 143.04 | 9,327,017 | -2.18(-1.50%) |
Dec 09, 2014 | 144.26 | 145.28 | 143.80 | 145.22 | 9,736,066 | -0.47(-0.32%) |
Dec 08, 2014 | 146.04 | 146.51 | 145.23 | 145.69 | 6,823,086 | -0.79(-0.54%) |
Dec 05, 2014 | 146.30 | 146.56 | 146.06 | 146.49 | 5,231,883 | +0.56(+0.38%) |
Dec 04, 2014 | 145.85 | 146.32 | 145.28 | 145.93 | 5,870,381 | -0.11(-0.07%) |
Dec 03, 2014 | 145.74 | 146.19 | 145.59 | 146.04 | 13,486,459 | +0.33(+0.22%) |
Dec 02, 2014 | 144.99 | 145.89 | 144.99 | 145.71 | 4,802,540 | +0.78(+0.54%) |
Dec 01, 2014 | 144.88 | 145.27 | 144.46 | 144.93 | 8,174,203 | -0.41(-0.28%) |
Nov 28, 2014 | 145.35 | 145.82 | 145.14 | 145.34 | 4,947,636 | +0.07(+0.05%) |
Nov 26, 2014 | 145.22 | 145.26 | 145.26 | 145.26 | 3,683,162 | +0.04(+0.03%) |
Nov 25, 2014 | 145.38 | 145.41 | 144.90 | 145.22 | 6,750,204 | +0.13(+0.09%) |
Nov 24, 2014 | 145.36 | 145.43 | 144.92 | 145.09 | 2,950,089 | +0.08(+0.06%) |
Nov 21, 2014 | 145.68 | 145.74 | 144.67 | 145.01 | 5,859,978 | +0.73(+0.51%) |
Nov 20, 2014 | 143.35 | 144.30 | 143.28 | 144.28 | 3,538,994 | +0.26(+0.18%) |
Nov 19, 2014 | 143.95 | 144.23 | 143.50 | 144.02 | 4,928,217 | -0.02(-0.02%) |
Nov 18, 2014 | 143.69 | 144.38 | 143.63 | 144.04 | 5,795,820 | +0.38(+0.27%) |
Nov 17, 2014 | 143.31 | 143.88 | 143.26 | 143.66 | 4,507,362 | +0.11(+0.08%) |
Nov 14, 2014 | 143.55 | 143.79 | 143.36 | 143.54 | 4,325,842 | -0.07(-0.05%) |
Nov 13, 2014 | 143.46 | 144.06 | 143.09 | 143.62 | 7,995,436 | +0.33(+0.23%) |
Nov 12, 2014 | 142.66 | 143.42 | 142.65 | 143.29 | 3,483,910 | +0.02(+0.01%) |
Nov 11, 2014 | 143.24 | 143.46 | 143.01 | 143.28 | 3,921,437 | +0.06(+0.04%) |
Nov 10, 2014 | 142.95 | 143.31 | 142.71 | 143.22 | 3,613,006 | +0.30(+0.21%) |
Nov 07, 2014 | 142.64 | 142.93 | 142.26 | 142.92 | 4,936,404 | +0.24(+0.17%) |
Nov 06, 2014 | 142.24 | 142.78 | 141.78 | 142.68 | 8,830,973 | +0.60(+0.42%) |
Nov 05, 2014 | 142.11 | 142.14 | 141.40 | 142.08 | 6,490,867 | +0.89(+0.63%) |
Nov 04, 2014 | 140.88 | 141.34 | 140.38 | 141.19 | 7,941,912 | +0.08(+0.06%) |