Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 152.22 | 155.07 | 152.22 | 153.79 | 1,598,259 | +0.96(+0.63%) |
Feb 26, 2015 | 153.40 | 153.90 | 151.90 | 152.82 | 1,838,601 | -1.89(-1.22%) |
Feb 25, 2015 | 153.84 | 155.49 | 153.32 | 154.71 | 860,051 | +0.87(+0.57%) |
Feb 24, 2015 | 153.91 | 154.97 | 153.09 | 153.84 | 1,095,091 | -0.08(-0.05%) |
Feb 23, 2015 | 146.47 | 154.85 | 146.45 | 153.92 | 3,484,213 | +7.86(+5.38%) |
Feb 20, 2015 | 143.22 | 146.73 | 142.82 | 146.06 | 1,383,663 | +2.66(+1.85%) |
Feb 19, 2015 | 144.45 | 145.27 | 143.26 | 143.40 | 1,137,408 | -1.98(-1.36%) |
Feb 18, 2015 | 144.66 | 145.43 | 144.31 | 145.38 | 773,833 | +0.50(+0.35%) |
Feb 17, 2015 | 142.78 | 144.90 | 142.58 | 144.88 | 977,829 | +2.05(+1.43%) |
Feb 13, 2015 | 143.42 | 142.83 | 142.83 | 142.83 | 777,185 | -0.99(-0.69%) |
Feb 12, 2015 | 144.07 | 144.79 | 142.97 | 143.82 | 700,951 | +0.38(+0.27%) |
Feb 11, 2015 | 141.69 | 143.86 | 141.19 | 143.44 | 766,986 | +1.56(+1.10%) |
Feb 10, 2015 | 139.15 | 142.10 | 138.46 | 141.88 | 838,790 | +4.21(+3.06%) |
Feb 09, 2015 | 137.78 | 139.61 | 137.19 | 137.67 | 808,806 | -0.55(-0.40%) |
Feb 06, 2015 | 140.60 | 140.88 | 137.86 | 138.22 | 1,244,396 | -2.45(-1.74%) |
Feb 05, 2015 | 143.61 | 143.99 | 140.00 | 140.67 | 1,286,624 | -0.17(-0.12%) |
Feb 04, 2015 | 138.62 | 143.03 | 135.91 | 140.84 | 1,907,168 | +1.83(+1.32%) |
Feb 03, 2015 | 136.55 | 139.16 | 135.07 | 139.00 | 1,327,826 | +2.43(+1.78%) |
Feb 02, 2015 | 137.41 | 137.63 | 134.20 | 136.57 | 1,645,624 | -0.43(-0.31%) |
Jan 30, 2015 | 138.48 | 139.87 | 136.55 | 137.00 | 1,075,068 | -2.98(-2.13%) |
Jan 29, 2015 | 139.40 | 140.30 | 136.78 | 139.98 | 978,559 | +0.67(+0.48%) |
Jan 28, 2015 | 141.83 | 142.49 | 138.92 | 139.31 | 1,049,800 | -1.72(-1.22%) |
Jan 27, 2015 | 141.32 | 142.25 | 140.38 | 141.03 | 677,829 | -1.17(-0.82%) |
Jan 26, 2015 | 141.24 | 142.49 | 139.30 | 142.20 | 879,556 | +0.50(+0.35%) |
Jan 23, 2015 | 144.02 | 145.29 | 141.62 | 141.71 | 707,538 | -2.04(-1.42%) |
Jan 22, 2015 | 143.80 | 144.51 | 141.83 | 143.75 | 1,056,871 | +0.35(+0.24%) |
Jan 21, 2015 | 139.80 | 144.43 | 139.52 | 143.40 | 1,756,070 | +4.03(+2.89%) |
Jan 20, 2015 | 141.14 | 141.38 | 137.52 | 139.37 | 1,775,190 | -0.91(-0.65%) |
Jan 16, 2015 | 138.30 | 140.39 | 137.37 | 140.28 | 872,523 | +1.89(+1.37%) |
Jan 15, 2015 | 138.37 | 140.11 | 137.95 | 138.39 | 943,590 | +0.35(+0.25%) |
Jan 14, 2015 | 135.89 | 138.21 | 135.18 | 138.04 | 1,010,748 | +0.66(+0.48%) |
Jan 13, 2015 | 137.76 | 139.60 | 136.38 | 137.38 | 848,803 | +1.24(+0.91%) |
Jan 12, 2015 | 137.21 | 138.18 | 135.53 | 136.13 | 844,367 | -1.16(-0.84%) |
Jan 09, 2015 | 137.84 | 138.52 | 137.12 | 137.29 | 1,306,109 | -1.01(-0.73%) |
Jan 08, 2015 | 134.36 | 138.83 | 134.36 | 138.30 | 1,445,058 | +5.71(+4.30%) |
Jan 07, 2015 | 130.72 | 133.07 | 130.72 | 132.60 | 937,732 | +2.47(+1.90%) |
Jan 06, 2015 | 131.17 | 132.37 | 128.59 | 130.13 | 1,893,360 | -0.10(-0.08%) |
Jan 05, 2015 | 132.56 | 133.56 | 129.75 | 130.23 | 1,802,881 | -3.55(-2.65%) |
Jan 02, 2015 | 135.61 | 137.07 | 132.28 | 133.78 | 1,050,932 | -0.60(-0.45%) |
Dec 31, 2014 | 136.41 | 134.37 | 134.37 | 134.37 | 708,349 | -2.00(-1.47%) |
Dec 30, 2014 | 135.05 | 136.72 | 134.86 | 136.38 | 736,151 | +1.21(+0.89%) |
Dec 29, 2014 | 135.42 | 136.06 | 133.83 | 135.17 | 573,149 | -0.29(-0.21%) |
Dec 26, 2014 | 135.51 | 136.09 | 134.75 | 135.46 | 745,056 | +0.64(+0.48%) |
Dec 24, 2014 | 135.54 | 134.81 | 134.81 | 134.81 | 286,265 | -0.29(-0.21%) |
Dec 23, 2014 | 137.72 | 138.23 | 134.22 | 135.10 | 1,393,148 | -1.54(-1.13%) |
Dec 22, 2014 | 136.77 | 138.06 | 136.54 | 136.65 | 1,277,670 | -0.12(-0.09%) |
Dec 19, 2014 | 139.91 | 141.48 | 136.72 | 136.77 | 2,248,664 | -2.43(-1.74%) |
Dec 18, 2014 | 135.22 | 139.21 | 133.87 | 139.19 | 1,491,644 | +5.36(+4.00%) |
Dec 17, 2014 | 131.85 | 134.90 | 131.85 | 133.83 | 1,279,463 | +2.03(+1.54%) |
Dec 16, 2014 | 133.25 | 135.95 | 131.66 | 131.80 | 1,507,831 | -1.80(-1.35%) |
Dec 15, 2014 | 134.46 | 134.96 | 131.67 | 133.60 | 1,130,855 | -0.49(-0.36%) |
Dec 12, 2014 | 132.33 | 136.33 | 132.27 | 134.09 | 1,523,517 | +1.05(+0.79%) |
Dec 11, 2014 | 132.28 | 134.92 | 132.28 | 133.04 | 832,661 | +0.97(+0.74%) |
Dec 10, 2014 | 132.83 | 133.33 | 131.10 | 132.07 | 1,428,796 | -1.88(-1.40%) |
Dec 09, 2014 | 132.81 | 134.38 | 132.61 | 133.95 | 749,393 | -1.05(-0.77%) |
Dec 08, 2014 | 134.43 | 135.64 | 134.24 | 134.99 | 1,202,598 | +0.23(+0.17%) |
Dec 05, 2014 | 132.24 | 136.10 | 132.10 | 134.76 | 2,523,303 | +2.99(+2.27%) |
Dec 04, 2014 | 131.77 | 132.20 | 130.28 | 131.77 | 1,053,234 | -0.55(-0.42%) |
Dec 03, 2014 | 131.77 | 134.74 | 131.25 | 132.32 | 1,580,104 | +1.49(+1.14%) |
Dec 02, 2014 | 129.19 | 130.93 | 128.09 | 130.84 | 1,115,420 | +0.97(+0.75%) |