Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 156.73 | 157.61 | 156.02 | 156.66 | 2,709,255 | +2.11(+1.36%) |
Feb 26, 2015 | 155.34 | 155.77 | 153.52 | 154.56 | 2,139,504 | -0.92(-0.59%) |
Feb 25, 2015 | 157.57 | 157.62 | 155.18 | 155.48 | 1,603,470 | -1.91(-1.21%) |
Feb 24, 2015 | 157.50 | 158.09 | 157.07 | 157.39 | 1,283,802 | -0.44(-0.28%) |
Feb 23, 2015 | 158.01 | 158.28 | 157.03 | 157.83 | 1,080,542 | -0.18(-0.11%) |
Feb 20, 2015 | 157.61 | 158.34 | 156.62 | 158.01 | 1,615,725 | -0.13(-0.08%) |
Feb 19, 2015 | 159.31 | 159.34 | 158.12 | 158.14 | 1,919,028 | -1.00(-0.63%) |
Feb 18, 2015 | 158.80 | 159.38 | 158.31 | 159.14 | 1,435,518 | +0.21(+0.13%) |
Feb 17, 2015 | 156.33 | 159.04 | 156.25 | 158.93 | 1,725,700 | +2.72(+1.74%) |
Feb 13, 2015 | 155.67 | 156.21 | 156.21 | 156.21 | 1,891,204 | +0.15(+0.10%) |
Feb 12, 2015 | 154.65 | 156.51 | 154.19 | 156.06 | 2,390,556 | +2.11(+1.37%) |
Feb 11, 2015 | 153.49 | 154.90 | 153.10 | 153.95 | 1,565,788 | +0.55(+0.36%) |
Feb 10, 2015 | 153.10 | 153.79 | 151.18 | 153.41 | 1,690,665 | +1.47(+0.97%) |
Feb 09, 2015 | 152.51 | 153.32 | 151.33 | 151.94 | 1,367,468 | -1.42(-0.93%) |
Feb 06, 2015 | 154.10 | 154.89 | 152.55 | 153.36 | 1,193,588 | -0.11(-0.07%) |
Feb 05, 2015 | 152.89 | 154.18 | 152.79 | 153.47 | 1,298,754 | +1.14(+0.75%) |
Feb 04, 2015 | 152.38 | 153.33 | 151.52 | 152.33 | 1,629,317 | -0.79(-0.51%) |
Feb 03, 2015 | 153.16 | 154.02 | 151.15 | 153.11 | 1,863,450 | +1.52(+1.00%) |
Feb 02, 2015 | 149.87 | 151.63 | 148.74 | 151.59 | 1,666,450 | +1.89(+1.27%) |
Jan 30, 2015 | 151.87 | 152.05 | 149.49 | 149.70 | 2,479,161 | -3.35(-2.19%) |
Jan 29, 2015 | 152.38 | 153.35 | 150.53 | 153.04 | 1,853,322 | +1.28(+0.84%) |
Jan 28, 2015 | 155.29 | 155.46 | 151.50 | 151.77 | 1,379,024 | -2.15(-1.40%) |
Jan 27, 2015 | 155.39 | 155.43 | 153.68 | 153.92 | 1,567,930 | -2.46(-1.57%) |
Jan 26, 2015 | 155.74 | 157.51 | 155.06 | 156.38 | 1,574,496 | +0.57(+0.37%) |
Jan 23, 2015 | 157.18 | 159.99 | 155.40 | 155.81 | 3,777,999 | -4.77(-2.97%) |
Jan 22, 2015 | 158.92 | 160.66 | 157.84 | 160.58 | 1,736,825 | +2.40(+1.52%) |
Jan 21, 2015 | 158.40 | 159.72 | 157.12 | 158.18 | 1,825,912 | -0.39(-0.25%) |
Jan 20, 2015 | 157.84 | 158.87 | 156.86 | 158.57 | 2,933,000 | +2.10(+1.34%) |
Jan 16, 2015 | 153.02 | 156.59 | 153.02 | 156.47 | 2,924,594 | +2.57(+1.67%) |
Jan 15, 2015 | 152.92 | 154.43 | 152.33 | 153.89 | 2,509,311 | +0.97(+0.64%) |
Jan 14, 2015 | 150.49 | 153.10 | 149.61 | 152.92 | 2,179,022 | +1.11(+0.73%) |
Jan 13, 2015 | 153.96 | 154.67 | 150.57 | 151.81 | 1,964,002 | -0.95(-0.62%) |
Jan 12, 2015 | 154.08 | 154.91 | 152.69 | 152.76 | 2,128,900 | -0.08(-0.05%) |
Jan 09, 2015 | 154.48 | 155.11 | 152.56 | 152.84 | 1,577,243 | -2.11(-1.36%) |
Jan 08, 2015 | 153.30 | 155.23 | 152.66 | 154.95 | 2,055,502 | +3.54(+2.34%) |
Jan 07, 2015 | 152.23 | 152.56 | 150.53 | 151.41 | 2,073,962 | +1.11(+0.74%) |
Jan 06, 2015 | 152.63 | 153.42 | 150.11 | 150.30 | 2,952,660 | -0.01(-0.01%) |
Jan 05, 2015 | 152.10 | 152.19 | 149.91 | 150.31 | 1,949,952 | -2.35(-1.54%) |
Jan 02, 2015 | 153.83 | 154.59 | 150.78 | 152.65 | 1,411,932 | -1.07(-0.70%) |
Dec 31, 2014 | 155.53 | 153.72 | 153.72 | 153.72 | 964,976 | -1.19(-0.77%) |
Dec 30, 2014 | 154.57 | 156.23 | 154.12 | 154.91 | 864,895 | -0.46(-0.30%) |
Dec 29, 2014 | 154.88 | 155.74 | 154.51 | 155.37 | 879,808 | -0.34(-0.22%) |
Dec 26, 2014 | 156.31 | 156.82 | 155.25 | 155.71 | 836,884 | -0.46(-0.30%) |
Dec 24, 2014 | 156.72 | 156.17 | 156.17 | 156.17 | 645,840 | -0.46(-0.29%) |
Dec 23, 2014 | 157.31 | 157.87 | 155.87 | 156.63 | 1,129,281 | +0.06(+0.04%) |
Dec 22, 2014 | 155.12 | 156.75 | 154.32 | 156.57 | 2,146,967 | +2.35(+1.52%) |
Dec 19, 2014 | 154.20 | 155.54 | 152.57 | 154.22 | 4,357,424 | -0.14(-0.09%) |
Dec 18, 2014 | 151.32 | 154.36 | 150.49 | 154.36 | 4,294,042 | +5.84(+3.93%) |
Dec 17, 2014 | 150.30 | 150.49 | 144.79 | 148.52 | 9,881,067 | -5.74(-3.72%) |
Dec 16, 2014 | 156.42 | 157.66 | 154.25 | 154.25 | 3,147,332 | -1.78(-1.14%) |
Dec 15, 2014 | 156.52 | 158.43 | 154.70 | 156.03 | 2,810,209 | +0.42(+0.27%) |
Dec 12, 2014 | 156.13 | 158.01 | 155.21 | 155.61 | 2,100,747 | -0.96(-0.62%) |
Dec 11, 2014 | 157.46 | 158.11 | 156.27 | 156.57 | 2,352,740 | +0.37(+0.24%) |
Dec 10, 2014 | 158.81 | 158.98 | 156.11 | 156.20 | 2,349,185 | -1.87(-1.18%) |
Dec 09, 2014 | 158.97 | 159.16 | 156.09 | 158.07 | 2,534,347 | -2.44(-1.52%) |
Dec 08, 2014 | 161.77 | 162.26 | 160.27 | 160.51 | 2,132,191 | -0.44(-0.27%) |
Dec 05, 2014 | 159.38 | 161.02 | 159.34 | 160.95 | 1,409,474 | +1.64(+1.03%) |
Dec 04, 2014 | 159.38 | 159.82 | 158.57 | 159.32 | 1,619,289 | +0.12(+0.08%) |
Dec 03, 2014 | 159.78 | 159.78 | 158.71 | 159.19 | 1,918,095 | -0.31(-0.19%) |
Dec 02, 2014 | 160.15 | 161.30 | 158.96 | 159.50 | 3,863,955 | +2.38(+1.51%) |