Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 150.15 | 150.15 | 149.50 | 149.53 | 3,830,558 | -0.68(-0.45%) |
Feb 26, 2015 | 150.14 | 150.40 | 149.71 | 150.21 | 3,690,168 | +0.04(+0.03%) |
Feb 25, 2015 | 150.05 | 150.34 | 149.84 | 150.17 | 3,420,023 | +0.04(+0.03%) |
Feb 24, 2015 | 149.40 | 150.25 | 149.29 | 150.13 | 5,121,083 | +0.82(+0.55%) |
Feb 23, 2015 | 149.14 | 149.31 | 148.82 | 149.31 | 3,318,308 | -0.18(-0.12%) |
Feb 20, 2015 | 147.85 | 149.54 | 147.31 | 149.49 | 10,801,849 | +1.27(+0.86%) |
Feb 19, 2015 | 148.04 | 148.50 | 147.68 | 148.22 | 3,236,196 | -0.31(-0.21%) |
Feb 18, 2015 | 148.30 | 148.71 | 148.12 | 148.53 | 3,310,084 | -0.08(-0.06%) |
Feb 17, 2015 | 148.20 | 148.72 | 147.91 | 148.62 | 3,463,684 | +0.19(+0.13%) |
Feb 13, 2015 | 148.15 | 148.43 | 148.43 | 148.43 | 4,857,826 | +0.41(+0.28%) |
Feb 12, 2015 | 147.55 | 148.09 | 147.32 | 148.02 | 4,547,309 | +0.94(+0.64%) |
Feb 11, 2015 | 146.58 | 147.40 | 146.23 | 147.08 | 6,283,293 | +0.16(+0.11%) |
Feb 10, 2015 | 146.64 | 147.12 | 145.79 | 146.92 | 4,340,205 | +1.17(+0.80%) |
Feb 09, 2015 | 145.83 | 146.45 | 145.41 | 145.75 | 4,523,569 | -0.82(-0.56%) |
Feb 06, 2015 | 147.18 | 147.62 | 146.07 | 146.58 | 8,762,435 | -0.38(-0.26%) |
Feb 05, 2015 | 145.91 | 147.03 | 145.75 | 146.95 | 7,319,503 | +1.66(+1.14%) |
Feb 04, 2015 | 144.69 | 146.15 | 144.67 | 145.29 | 7,209,319 | +0.16(+0.11%) |
Feb 03, 2015 | 143.32 | 145.19 | 143.29 | 145.13 | 9,163,092 | +2.52(+1.77%) |
Feb 02, 2015 | 141.52 | 142.74 | 140.00 | 142.61 | 11,464,867 | +1.50(+1.06%) |
Jan 30, 2015 | 142.55 | 142.91 | 140.96 | 141.11 | 13,533,264 | -2.02(-1.41%) |
Jan 29, 2015 | 141.69 | 143.27 | 140.79 | 143.13 | 11,681,676 | +1.79(+1.27%) |
Jan 28, 2015 | 143.66 | 143.71 | 141.23 | 141.33 | 11,748,592 | -1.54(-1.08%) |
Jan 27, 2015 | 142.80 | 143.83 | 142.53 | 142.87 | 14,048,304 | -2.39(-1.65%) |
Jan 26, 2015 | 144.99 | 145.44 | 144.34 | 145.27 | 4,532,409 | +0.07(+0.05%) |
Jan 23, 2015 | 146.26 | 146.35 | 145.18 | 145.19 | 5,826,312 | -1.24(-0.85%) |
Jan 22, 2015 | 144.79 | 146.62 | 143.63 | 146.44 | 11,600,230 | +2.12(+1.47%) |
Jan 21, 2015 | 143.41 | 144.65 | 142.93 | 144.32 | 7,604,884 | +0.37(+0.26%) |
Jan 20, 2015 | 144.22 | 144.53 | 142.50 | 143.95 | 8,774,400 | +0.19(+0.13%) |
Jan 16, 2015 | 142.03 | 144.01 | 141.66 | 143.76 | 10,597,149 | +1.45(+1.02%) |
Jan 15, 2015 | 143.69 | 143.97 | 142.11 | 142.31 | 11,299,350 | -0.82(-0.57%) |
Jan 14, 2015 | 142.63 | 143.68 | 141.79 | 143.14 | 13,485,862 | -1.58(-1.09%) |
Jan 13, 2015 | 146.15 | 147.22 | 143.66 | 144.72 | 12,054,422 | -0.21(-0.15%) |
Jan 12, 2015 | 145.92 | 146.07 | 144.29 | 144.93 | 5,232,386 | -0.81(-0.55%) |
Jan 09, 2015 | 147.18 | 147.25 | 145.25 | 145.74 | 8,082,587 | -1.27(-0.86%) |
Jan 08, 2015 | 145.77 | 147.17 | 145.73 | 147.00 | 8,711,498 | +2.61(+1.81%) |
Jan 07, 2015 | 143.79 | 144.56 | 143.28 | 144.39 | 6,743,482 | +1.81(+1.27%) |
Jan 06, 2015 | 143.99 | 144.35 | 141.71 | 142.59 | 12,315,896 | -1.19(-0.83%) |
Jan 05, 2015 | 145.60 | 145.73 | 143.47 | 143.78 | 8,145,769 | -2.55(-1.74%) |
Jan 02, 2015 | 146.91 | 147.39 | 145.54 | 146.33 | 6,076,833 | +0.05(+0.03%) |
Dec 31, 2014 | 147.87 | 146.28 | 146.28 | 146.28 | 5,489,712 | -1.30(-0.88%) |
Dec 30, 2014 | 147.72 | 147.91 | 147.41 | 147.58 | 3,591,278 | -0.53(-0.36%) |
Dec 29, 2014 | 147.92 | 148.33 | 147.87 | 148.11 | 3,077,676 | -0.07(-0.04%) |
Dec 26, 2014 | 148.42 | 148.60 | 148.18 | 148.18 | 2,336,282 | +0.13(+0.09%) |
Dec 24, 2014 | 148.18 | 148.05 | 148.05 | 148.05 | 2,003,555 | +0.00(+0.00%) |
Dec 23, 2014 | 147.91 | 148.35 | 147.76 | 148.05 | 7,568,957 | +0.55(+0.37%) |
Dec 22, 2014 | 146.56 | 147.50 | 146.53 | 147.50 | 9,552,154 | +1.41(+0.96%) |
Dec 19, 2014 | 146.20 | 146.72 | 145.68 | 146.09 | 13,926,813 | +0.20(+0.14%) |
Dec 18, 2014 | 144.40 | 145.92 | 143.90 | 145.89 | 11,876,935 | +3.45(+2.42%) |
Dec 17, 2014 | 140.54 | 142.76 | 140.38 | 142.44 | 15,721,311 | +2.25(+1.60%) |
Dec 16, 2014 | 140.54 | 143.10 | 140.10 | 140.19 | 14,937,105 | -0.77(-0.55%) |
Dec 15, 2014 | 142.57 | 142.88 | 140.49 | 140.97 | 10,811,241 | -0.99(-0.70%) |
Dec 12, 2014 | 143.41 | 144.15 | 141.90 | 141.96 | 14,970,707 | -2.49(-1.72%) |
Dec 11, 2014 | 144.33 | 145.78 | 144.17 | 144.44 | 8,362,757 | +0.61(+0.42%) |
Dec 10, 2014 | 145.65 | 145.65 | 143.61 | 143.84 | 9,275,566 | -2.19(-1.50%) |
Dec 09, 2014 | 145.06 | 146.09 | 144.60 | 146.03 | 9,682,358 | -0.48(-0.32%) |
Dec 08, 2014 | 146.85 | 147.32 | 146.04 | 146.50 | 6,785,447 | -0.80(-0.54%) |
Dec 05, 2014 | 147.11 | 147.38 | 146.87 | 147.30 | 5,203,022 | +0.56(+0.38%) |
Dec 04, 2014 | 146.66 | 147.13 | 146.09 | 146.74 | 5,837,998 | -0.11(-0.07%) |
Dec 03, 2014 | 146.54 | 147.00 | 146.40 | 146.85 | 13,412,063 | +0.33(+0.22%) |
Dec 02, 2014 | 145.80 | 146.70 | 145.79 | 146.52 | 4,776,048 | +0.79(+0.54%) |