Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 145.34 | 146.64 | 143.83 | 143.91 | 3,639,006 | -2.99(-2.03%) |
Jan 29, 2015 | 144.55 | 147.15 | 144.46 | 146.89 | 2,900,064 | +2.45(+1.70%) |
Jan 28, 2015 | 148.35 | 148.55 | 144.37 | 144.44 | 3,614,338 | -2.87(-1.95%) |
Jan 27, 2015 | 147.94 | 149.10 | 147.15 | 147.31 | 3,995,057 | -3.28(-2.18%) |
Jan 26, 2015 | 149.17 | 151.07 | 148.62 | 150.59 | 3,278,518 | -0.06(-0.04%) |
Jan 23, 2015 | 151.43 | 152.73 | 150.59 | 150.65 | 3,742,534 | -1.29(-0.85%) |
Jan 22, 2015 | 149.25 | 152.40 | 147.94 | 151.94 | 7,461,813 | +4.08(+2.76%) |
Jan 21, 2015 | 145.69 | 148.90 | 144.25 | 147.86 | 4,476,971 | +1.27(+0.87%) |
Jan 20, 2015 | 148.21 | 148.85 | 145.42 | 146.59 | 4,321,976 | -1.34(-0.90%) |
Jan 16, 2015 | 147.51 | 150.32 | 145.28 | 147.93 | 6,139,082 | -1.05(-0.71%) |
Jan 15, 2015 | 150.43 | 151.58 | 148.15 | 148.98 | 3,767,782 | -1.45(-0.97%) |
Jan 14, 2015 | 151.22 | 152.34 | 148.66 | 150.43 | 6,131,820 | -3.92(-2.54%) |
Jan 13, 2015 | 155.73 | 158.07 | 153.05 | 154.35 | 3,288,897 | -0.12(-0.08%) |
Jan 12, 2015 | 156.38 | 156.53 | 153.67 | 154.47 | 2,492,213 | -1.90(-1.22%) |
Jan 09, 2015 | 158.99 | 159.68 | 156.05 | 156.38 | 2,373,010 | -2.44(-1.54%) |
Jan 08, 2015 | 158.04 | 159.27 | 157.96 | 158.81 | 2,340,120 | +2.50(+1.60%) |
Jan 07, 2015 | 155.96 | 156.91 | 155.06 | 156.32 | 2,272,090 | +2.30(+1.49%) |
Jan 06, 2015 | 157.17 | 157.47 | 153.52 | 154.02 | 4,110,201 | -3.18(-2.02%) |
Jan 05, 2015 | 161.14 | 161.96 | 156.48 | 157.20 | 4,093,408 | -5.07(-3.12%) |
Jan 02, 2015 | 163.01 | 163.37 | 160.84 | 162.27 | 2,249,690 | +0.48(+0.30%) |
Dec 31, 2014 | 164.14 | 161.78 | 161.78 | 161.78 | 1,877,150 | -1.57(-0.96%) |
Dec 30, 2014 | 163.18 | 164.01 | 162.41 | 163.35 | 1,361,080 | -0.40(-0.24%) |
Dec 29, 2014 | 163.24 | 164.40 | 162.61 | 163.75 | 1,473,485 | +0.62(+0.38%) |
Dec 26, 2014 | 163.67 | 164.00 | 163.09 | 163.14 | 1,217,550 | -0.37(-0.22%) |
Dec 24, 2014 | 164.10 | 163.50 | 163.50 | 163.50 | 831,706 | +0.32(+0.20%) |
Dec 23, 2014 | 163.04 | 163.68 | 162.53 | 163.18 | 2,810,772 | +0.88(+0.55%) |
Dec 22, 2014 | 161.86 | 162.34 | 160.89 | 162.29 | 3,649,627 | +0.97(+0.60%) |
Dec 19, 2014 | 160.47 | 162.76 | 160.28 | 161.32 | 5,748,654 | +1.39(+0.87%) |
Dec 18, 2014 | 156.92 | 159.97 | 156.76 | 159.93 | 4,935,674 | +5.49(+3.56%) |
Dec 17, 2014 | 153.67 | 155.67 | 153.27 | 154.44 | 5,965,820 | +1.44(+0.94%) |
Dec 16, 2014 | 153.55 | 156.03 | 152.24 | 153.00 | 5,009,487 | -1.86(-1.20%) |
Dec 15, 2014 | 158.79 | 159.26 | 154.76 | 154.87 | 5,521,640 | -2.74(-1.74%) |
Dec 12, 2014 | 160.01 | 160.79 | 156.98 | 157.60 | 4,599,322 | -3.94(-2.44%) |
Dec 11, 2014 | 161.09 | 162.71 | 160.67 | 161.54 | 3,798,815 | +1.28(+0.80%) |
Dec 10, 2014 | 163.16 | 163.59 | 159.92 | 160.26 | 7,794,948 | -4.08(-2.48%) |
Dec 09, 2014 | 161.67 | 164.61 | 161.01 | 164.34 | 5,463,475 | +0.22(+0.14%) |
Dec 08, 2014 | 163.14 | 165.31 | 162.35 | 164.11 | 3,252,738 | +0.98(+0.60%) |
Dec 05, 2014 | 160.86 | 164.37 | 160.71 | 163.14 | 4,343,603 | +2.92(+1.82%) |
Dec 04, 2014 | 159.24 | 160.54 | 158.55 | 160.22 | 3,766,287 | +0.84(+0.52%) |
Dec 03, 2014 | 158.38 | 160.11 | 158.03 | 159.38 | 3,653,644 | +0.63(+0.40%) |
Dec 02, 2014 | 158.01 | 159.37 | 157.59 | 158.75 | 3,729,953 | +1.66(+1.06%) |
Dec 01, 2014 | 156.92 | 157.44 | 154.91 | 157.09 | 2,949,668 | -0.17(-0.11%) |
Nov 28, 2014 | 157.25 | 158.16 | 157.01 | 157.26 | 1,431,904 | +0.41(+0.26%) |
Nov 26, 2014 | 158.02 | 156.85 | 156.85 | 156.85 | 2,432,654 | -0.28(-0.18%) |
Nov 25, 2014 | 158.50 | 158.50 | 156.59 | 157.13 | 4,417,314 | -1.01(-0.64%) |
Nov 24, 2014 | 158.20 | 158.82 | 157.81 | 158.14 | 2,438,446 | +0.40(+0.25%) |
Nov 21, 2014 | 159.35 | 159.46 | 157.56 | 157.74 | 2,845,998 | -0.13(-0.08%) |
Nov 20, 2014 | 156.27 | 157.97 | 156.04 | 157.87 | 3,425,421 | +0.47(+0.30%) |
Nov 19, 2014 | 157.84 | 158.07 | 156.57 | 157.41 | 2,716,355 | -0.37(-0.24%) |
Nov 18, 2014 | 157.77 | 158.63 | 157.74 | 157.78 | 2,175,806 | -0.24(-0.15%) |
Nov 17, 2014 | 157.68 | 159.07 | 157.43 | 158.02 | 1,915,103 | -0.04(-0.03%) |
Nov 14, 2014 | 158.38 | 158.78 | 157.77 | 158.07 | 2,033,091 | -0.22(-0.14%) |
Nov 13, 2014 | 158.78 | 159.07 | 157.42 | 158.28 | 2,102,755 | +0.05(+0.03%) |
Nov 12, 2014 | 158.63 | 158.82 | 157.53 | 158.23 | 2,790,909 | -1.41(-0.89%) |
Nov 11, 2014 | 159.59 | 160.31 | 158.52 | 159.65 | 1,947,223 | +0.07(+0.04%) |
Nov 10, 2014 | 158.51 | 159.64 | 158.51 | 159.58 | 1,855,619 | +0.91(+0.57%) |
Nov 07, 2014 | 159.12 | 159.31 | 157.50 | 158.67 | 2,381,441 | -0.24(-0.15%) |
Nov 06, 2014 | 158.40 | 159.28 | 157.90 | 158.91 | 2,302,127 | +0.96(+0.61%) |
Nov 05, 2014 | 159.40 | 159.64 | 157.76 | 157.95 | 3,775,330 | -0.36(-0.23%) |
Nov 04, 2014 | 158.47 | 158.89 | 157.10 | 158.31 | 2,436,693 | -0.47(-0.29%) |