Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 138.66 | 141.00 | 137.31 | 140.16 | 39,001 | +2.54(+1.85%) |
Feb 26, 2015 | 138.42 | 142.12 | 137.31 | 137.62 | 52,572 | -0.92(-0.67%) |
Feb 25, 2015 | 142.47 | 144.43 | 136.84 | 138.54 | 78,635 | -3.54(-2.49%) |
Feb 24, 2015 | 139.43 | 144.05 | 139.43 | 142.08 | 56,958 | +2.08(+1.48%) |
Feb 23, 2015 | 140.20 | 141.04 | 136.81 | 140.01 | 60,071 | -1.50(-1.06%) |
Feb 20, 2015 | 145.05 | 145.52 | 141.24 | 141.50 | 53,100 | -3.39(-2.34%) |
Feb 19, 2015 | 147.71 | 147.71 | 144.43 | 144.90 | 45,215 | -2.47(-1.67%) |
Feb 18, 2015 | 150.40 | 151.60 | 147.36 | 147.36 | 22,151 | -2.35(-1.57%) |
Feb 17, 2015 | 153.06 | 153.18 | 149.25 | 149.71 | 30,622 | -3.08(-2.02%) |
Feb 13, 2015 | 154.72 | 152.79 | 152.79 | 152.79 | 30,844 | -2.89(-1.86%) |
Feb 12, 2015 | 156.87 | 160.38 | 155.68 | 155.68 | 11,971 | -3.39(-2.13%) |
Feb 11, 2015 | 158.53 | 160.51 | 154.02 | 159.07 | 46,180 | +0.81(+0.51%) |
Feb 10, 2015 | 160.11 | 161.92 | 156.99 | 158.26 | 60,219 | -4.89(-3.00%) |
Feb 09, 2015 | 162.69 | 163.31 | 159.03 | 163.15 | 44,180 | +2.47(+1.53%) |
Feb 06, 2015 | 156.99 | 161.65 | 153.95 | 160.69 | 58,906 | +3.97(+2.53%) |
Feb 05, 2015 | 162.77 | 163.65 | 156.06 | 156.72 | 57,250 | -7.97(-4.84%) |
Feb 04, 2015 | 166.58 | 171.97 | 162.19 | 164.69 | 78,223 | +5.89(+3.71%) |
Feb 03, 2015 | 156.53 | 166.39 | 156.06 | 158.80 | 85,291 | +1.12(+0.71%) |
Feb 02, 2015 | 153.14 | 161.57 | 153.14 | 157.68 | 62,349 | +2.20(+1.41%) |
Jan 30, 2015 | 154.18 | 156.03 | 150.26 | 155.49 | 48,548 | +0.81(+0.52%) |
Jan 29, 2015 | 157.91 | 162.12 | 154.10 | 154.68 | 87,186 | -3.31(-2.10%) |
Jan 28, 2015 | 149.25 | 158.38 | 149.25 | 157.99 | 82,186 | +6.12(+4.03%) |
Jan 27, 2015 | 154.45 | 154.45 | 148.71 | 151.87 | 42,605 | +1.70(+1.13%) |
Jan 26, 2015 | 154.45 | 155.99 | 149.63 | 150.17 | 39,219 | -4.74(-3.06%) |
Jan 23, 2015 | 158.26 | 158.30 | 154.60 | 154.91 | 34,268 | -1.62(-1.03%) |
Jan 22, 2015 | 157.14 | 166.35 | 156.53 | 156.53 | 94,021 | -2.20(-1.38%) |
Jan 21, 2015 | 155.45 | 159.95 | 154.45 | 158.72 | 52,277 | +3.74(+2.41%) |
Jan 20, 2015 | 157.91 | 162.92 | 153.98 | 154.99 | 100,012 | -5.39(-3.36%) |
Jan 16, 2015 | 171.66 | 171.81 | 159.84 | 160.38 | 110,354 | -11.09(-6.47%) |
Jan 15, 2015 | 162.00 | 171.70 | 160.22 | 171.47 | 110,126 | +8.28(+5.07%) |
Jan 14, 2015 | 167.54 | 168.58 | 161.84 | 163.19 | 48,286 | -0.38(-0.24%) |
Jan 13, 2015 | 159.92 | 167.54 | 155.99 | 163.57 | 98,132 | -0.12(-0.07%) |
Jan 12, 2015 | 163.57 | 164.00 | 160.72 | 163.69 | 43,998 | -1.84(-1.11%) |
Jan 09, 2015 | 162.69 | 168.58 | 162.69 | 165.53 | 36,590 | +1.26(+0.77%) |
Jan 08, 2015 | 162.34 | 167.35 | 161.84 | 164.27 | 46,020 | -3.16(-1.89%) |
Jan 07, 2015 | 176.90 | 176.90 | 167.08 | 167.43 | 64,499 | -13.37(-7.39%) |
Jan 06, 2015 | 172.43 | 183.56 | 170.66 | 180.79 | 97,173 | +6.16(+3.53%) |
Jan 05, 2015 | 177.06 | 177.36 | 170.62 | 174.63 | 28,468 | +0.58(+0.33%) |
Jan 02, 2015 | 174.78 | 177.29 | 170.43 | 174.05 | 28,218 | -3.12(-1.76%) |
Dec 31, 2014 | 175.82 | 177.17 | 177.17 | 177.17 | 76,956 | +0.66(+0.37%) |
Dec 30, 2014 | 173.70 | 176.59 | 172.16 | 176.52 | 68,430 | +4.39(+2.55%) |
Dec 29, 2014 | 173.78 | 175.51 | 171.39 | 172.12 | 27,281 | -1.96(-1.13%) |
Dec 26, 2014 | 178.98 | 179.87 | 173.51 | 174.09 | 34,885 | -7.94(-4.36%) |
Dec 24, 2014 | 189.76 | 182.02 | 182.02 | 182.02 | 59,560 | -6.70(-3.55%) |
Dec 23, 2014 | 172.36 | 191.65 | 171.91 | 188.72 | 121,541 | +15.94(+9.23%) |
Dec 22, 2014 | 169.39 | 175.25 | 168.27 | 172.78 | 52,662 | +8.86(+5.40%) |
Dec 19, 2014 | 166.12 | 170.85 | 162.19 | 163.92 | 36,678 | -3.89(-2.32%) |
Dec 18, 2014 | 172.55 | 175.63 | 167.77 | 167.81 | 29,326 | -12.09(-6.72%) |
Dec 17, 2014 | 190.73 | 193.23 | 179.83 | 179.91 | 30,679 | -12.86(-6.67%) |
Dec 16, 2014 | 191.38 | 193.73 | 181.99 | 192.77 | 69,496 | +4.64(+2.47%) |
Dec 15, 2014 | 177.29 | 189.11 | 175.01 | 188.13 | 54,610 | +10.53(+5.93%) |
Dec 12, 2014 | 175.55 | 178.13 | 172.55 | 177.59 | 38,115 | +3.81(+2.19%) |
Dec 11, 2014 | 173.36 | 174.74 | 167.93 | 173.78 | 33,954 | -1.89(-1.07%) |
Dec 10, 2014 | 169.62 | 176.01 | 168.31 | 175.67 | 28,927 | +6.66(+3.94%) |
Dec 09, 2014 | 174.17 | 177.44 | 167.93 | 169.00 | 34,535 | -1.04(-0.61%) |
Dec 08, 2014 | 175.09 | 175.09 | 166.58 | 170.04 | 29,432 | -6.01(-3.41%) |
Dec 05, 2014 | 178.40 | 178.79 | 175.25 | 176.05 | 12,533 | -2.66(-1.49%) |
Dec 04, 2014 | 175.71 | 179.67 | 175.32 | 178.71 | 11,802 | +2.47(+1.40%) |
Dec 03, 2014 | 177.09 | 181.33 | 176.13 | 176.25 | 18,620 | -1.93(-1.08%) |
Dec 02, 2014 | 182.49 | 182.49 | 176.98 | 178.17 | 25,919 | -7.66(-4.12%) |