Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 220.25 | 221.80 | 216.54 | 221.37 | 401,649 | +2.30(+1.05%) |
Feb 26, 2015 | 221.11 | 221.99 | 216.00 | 219.07 | 237,807 | -1.35(-0.61%) |
Feb 25, 2015 | 213.78 | 223.00 | 210.51 | 220.42 | 357,063 | +5.04(+2.34%) |
Feb 24, 2015 | 220.65 | 223.97 | 211.72 | 215.38 | 483,200 | -3.62(-1.65%) |
Feb 23, 2015 | 218.95 | 221.77 | 215.08 | 219.00 | 303,811 | +0.11(+0.05%) |
Feb 20, 2015 | 216.00 | 219.00 | 212.13 | 218.89 | 278,724 | +3.36(+1.56%) |
Feb 19, 2015 | 216.00 | 219.22 | 211.79 | 215.53 | 202,975 | -0.33(-0.15%) |
Feb 18, 2015 | 214.01 | 219.56 | 214.01 | 215.86 | 297,080 | +2.16(+1.01%) |
Feb 17, 2015 | 204.62 | 216.40 | 203.98 | 213.70 | 340,595 | +4.58(+2.19%) |
Feb 13, 2015 | 202.15 | 209.12 | 209.12 | 209.12 | 338,800 | +7.12(+3.52%) |
Feb 12, 2015 | 200.15 | 203.83 | 196.00 | 202.00 | 212,985 | +3.85(+1.94%) |
Feb 11, 2015 | 196.38 | 202.76 | 195.33 | 198.15 | 280,147 | +0.49(+0.25%) |
Feb 10, 2015 | 195.52 | 200.97 | 192.57 | 197.66 | 312,859 | +4.52(+2.34%) |
Feb 09, 2015 | 193.11 | 201.72 | 191.00 | 193.14 | 374,084 | -0.40(-0.21%) |
Feb 06, 2015 | 201.26 | 202.45 | 192.00 | 193.54 | 496,656 | -7.72(-3.84%) |
Feb 05, 2015 | 182.17 | 201.92 | 182.00 | 201.26 | 1,516,473 | +17.50(+9.52%) |
Feb 04, 2015 | 181.26 | 188.50 | 175.32 | 183.76 | 491,195 | -5.31(-2.81%) |
Feb 03, 2015 | 187.35 | 195.74 | 182.50 | 189.07 | 585,318 | +0.41(+0.22%) |
Feb 02, 2015 | 201.10 | 202.79 | 183.25 | 188.66 | 1,095,164 | -12.37(-6.15%) |
Jan 30, 2015 | 208.08 | 210.00 | 196.67 | 201.03 | 2,367,714 | +30.34(+17.77%) |
Jan 29, 2015 | 171.33 | 171.90 | 163.50 | 170.69 | 518,550 | +1.13(+0.67%) |
Jan 28, 2015 | 184.70 | 184.70 | 168.21 | 169.56 | 468,488 | -14.48(-7.87%) |
Jan 27, 2015 | 170.81 | 185.00 | 170.05 | 184.04 | 684,084 | +9.41(+5.39%) |
Jan 26, 2015 | 166.85 | 177.50 | 165.89 | 174.63 | 610,937 | +8.87(+5.35%) |
Jan 23, 2015 | 155.89 | 166.13 | 154.31 | 165.76 | 353,856 | +8.80(+5.61%) |
Jan 22, 2015 | 160.00 | 163.65 | 154.00 | 156.96 | 387,071 | -4.06(-2.52%) |
Jan 21, 2015 | 156.00 | 175.00 | 155.70 | 161.03 | 743,597 | +4.33(+2.76%) |
Jan 20, 2015 | 151.32 | 157.89 | 146.24 | 156.70 | 390,068 | +6.06(+4.02%) |
Jan 16, 2015 | 146.47 | 151.45 | 146.05 | 150.64 | 803,825 | +3.22(+2.18%) |
Jan 15, 2015 | 154.52 | 157.57 | 144.79 | 147.42 | 454,910 | -6.76(-4.38%) |
Jan 14, 2015 | 149.39 | 160.92 | 149.00 | 154.18 | 457,579 | +1.48(+0.97%) |
Jan 13, 2015 | 149.21 | 160.64 | 148.54 | 152.70 | 742,170 | +6.52(+4.46%) |
Jan 12, 2015 | 150.01 | 152.70 | 145.15 | 146.18 | 324,756 | -3.82(-2.55%) |
Jan 09, 2015 | 152.20 | 153.76 | 145.10 | 150.00 | 419,318 | -1.04(-0.69%) |
Jan 08, 2015 | 159.38 | 160.94 | 145.00 | 151.04 | 765,226 | -6.26(-3.98%) |
Jan 07, 2015 | 162.99 | 164.98 | 156.50 | 157.30 | 533,271 | -2.71(-1.69%) |
Jan 06, 2015 | 175.00 | 175.00 | 155.17 | 160.01 | 1,232,205 | -16.99(-9.60%) |
Jan 05, 2015 | 157.51 | 178.18 | 157.47 | 177.00 | 1,075,644 | +17.51(+10.98%) |
Jan 02, 2015 | 154.45 | 160.99 | 154.45 | 159.49 | 323,550 | +3.49(+2.24%) |
Dec 31, 2014 | 155.14 | 156.00 | 156.00 | 156.00 | 224,600 | -0.11(-0.07%) |
Dec 30, 2014 | 152.65 | 157.45 | 152.65 | 156.11 | 282,811 | +2.02(+1.31%) |
Dec 29, 2014 | 154.08 | 157.62 | 151.97 | 154.09 | 291,047 | -1.63(-1.05%) |
Dec 26, 2014 | 150.00 | 156.21 | 150.00 | 155.72 | 182,722 | +4.23(+2.79%) |
Dec 24, 2014 | 144.19 | 151.49 | 151.49 | 151.49 | 211,700 | +5.85(+4.02%) |
Dec 23, 2014 | 155.68 | 156.51 | 141.00 | 145.64 | 667,411 | -10.36(-6.64%) |
Dec 22, 2014 | 157.55 | 158.20 | 152.79 | 156.00 | 449,832 | -0.63(-0.40%) |
Dec 19, 2014 | 149.41 | 158.18 | 148.41 | 156.63 | 1,240,328 | +6.49(+4.32%) |
Dec 18, 2014 | 144.83 | 150.50 | 143.75 | 150.14 | 663,787 | +9.43(+6.70%) |
Dec 17, 2014 | 129.64 | 141.94 | 129.30 | 140.71 | 592,484 | +11.41(+8.82%) |
Dec 16, 2014 | 133.12 | 135.99 | 128.60 | 129.30 | 553,435 | -4.61(-3.44%) |
Dec 15, 2014 | 139.86 | 141.79 | 133.35 | 133.91 | 429,273 | -3.78(-2.75%) |
Dec 12, 2014 | 138.75 | 141.27 | 137.01 | 137.69 | 336,238 | -2.48(-1.77%) |
Dec 11, 2014 | 143.11 | 145.69 | 137.12 | 140.17 | 385,734 | -0.88(-0.62%) |
Dec 10, 2014 | 144.16 | 147.22 | 140.00 | 141.05 | 361,764 | -4.98(-3.41%) |
Dec 09, 2014 | 139.57 | 148.80 | 138.05 | 146.03 | 464,666 | +4.26(+3.00%) |
Dec 08, 2014 | 141.91 | 148.17 | 140.51 | 141.77 | 574,382 | -1.87(-1.30%) |
Dec 05, 2014 | 141.00 | 144.79 | 137.54 | 143.64 | 555,397 | +5.62(+4.07%) |
Dec 04, 2014 | 139.99 | 146.22 | 135.33 | 138.02 | 688,086 | +1.02(+0.74%) |
Dec 03, 2014 | 131.50 | 137.08 | 128.50 | 137.00 | 737,587 | +0.81(+0.59%) |
Dec 02, 2014 | 134.76 | 139.34 | 134.51 | 136.19 | 670,256 | +3.15(+2.37%) |