Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 137.20 | 138.80 | 136.71 | 137.31 | 9,353 | +0.74(+0.54%) |
Feb 26, 2015 | 138.23 | 138.23 | 135.38 | 136.57 | 11,919 | -1.06(-0.77%) |
Feb 25, 2015 | 138.91 | 138.91 | 137.35 | 137.63 | 5,672 | -0.98(-0.71%) |
Feb 24, 2015 | 138.00 | 139.15 | 137.86 | 138.60 | 11,088 | +0.55(+0.40%) |
Feb 23, 2015 | 136.94 | 138.17 | 136.00 | 138.06 | 36,170 | +1.11(+0.81%) |
Feb 20, 2015 | 135.67 | 137.02 | 134.28 | 136.94 | 20,431 | +0.92(+0.68%) |
Feb 19, 2015 | 133.07 | 136.30 | 132.81 | 136.02 | 19,811 | +2.44(+1.83%) |
Feb 18, 2015 | 135.32 | 136.02 | 133.30 | 133.58 | 7,777 | -2.11(-1.56%) |
Feb 17, 2015 | 135.34 | 136.14 | 133.75 | 135.69 | 10,009 | +0.61(+0.45%) |
Feb 13, 2015 | 133.09 | 135.08 | 135.08 | 135.08 | 8,846 | +2.00(+1.50%) |
Feb 12, 2015 | 132.66 | 133.35 | 130.68 | 133.09 | 14,784 | +1.54(+1.17%) |
Feb 11, 2015 | 133.44 | 133.44 | 130.78 | 131.54 | 17,200 | -1.94(-1.45%) |
Feb 10, 2015 | 134.93 | 134.93 | 132.29 | 133.48 | 7,461 | -0.29(-0.22%) |
Feb 09, 2015 | 130.47 | 134.11 | 130.47 | 133.77 | 21,678 | +2.48(+1.89%) |
Feb 06, 2015 | 129.76 | 132.47 | 129.76 | 131.29 | 10,754 | +1.54(+1.19%) |
Feb 05, 2015 | 131.23 | 131.23 | 128.59 | 129.75 | 27,441 | +0.61(+0.47%) |
Feb 04, 2015 | 131.02 | 131.53 | 130.12 | 129.14 | 16,714 | -2.13(-1.62%) |
Feb 03, 2015 | 128.79 | 131.33 | 128.79 | 131.27 | 13,237 | +3.29(+2.57%) |
Feb 02, 2015 | 127.03 | 127.98 | 124.17 | 127.98 | 25,013 | +1.19(+0.94%) |
Jan 30, 2015 | 131.21 | 131.21 | 126.19 | 126.79 | 27,891 | -5.89(-4.44%) |
Jan 29, 2015 | 130.57 | 133.03 | 127.48 | 132.68 | 31,526 | +2.00(+1.53%) |
Jan 28, 2015 | 131.54 | 132.62 | 130.06 | 130.68 | 21,959 | -1.51(-1.14%) |
Jan 27, 2015 | 131.88 | 132.52 | 130.18 | 132.19 | 12,201 | -0.27(-0.21%) |
Jan 26, 2015 | 133.36 | 133.36 | 131.35 | 132.46 | 24,294 | -0.86(-0.65%) |
Jan 23, 2015 | 134.91 | 135.10 | 132.95 | 133.32 | 17,355 | -1.23(-0.92%) |
Jan 22, 2015 | 133.25 | 134.89 | 132.70 | 134.56 | 10,784 | +2.05(+1.55%) |
Jan 21, 2015 | 130.31 | 132.56 | 129.86 | 132.50 | 19,752 | +1.94(+1.48%) |
Jan 20, 2015 | 133.66 | 133.66 | 127.38 | 130.57 | 29,131 | -3.73(-2.78%) |
Jan 16, 2015 | 130.51 | 134.81 | 130.51 | 134.30 | 29,491 | +3.72(+2.85%) |
Jan 15, 2015 | 133.07 | 135.49 | 129.08 | 130.59 | 57,666 | -2.52(-1.90%) |
Jan 14, 2015 | 139.70 | 139.70 | 131.87 | 133.11 | 34,740 | -9.00(-6.33%) |
Jan 13, 2015 | 143.26 | 144.74 | 141.46 | 142.10 | 7,884 | +0.51(+0.36%) |
Jan 12, 2015 | 140.23 | 142.40 | 139.29 | 141.60 | 7,062 | +1.43(+1.02%) |
Jan 09, 2015 | 141.87 | 141.87 | 139.44 | 140.17 | 5,710 | -1.43(-1.01%) |
Jan 08, 2015 | 141.15 | 141.97 | 140.83 | 141.60 | 7,756 | +1.94(+1.39%) |
Jan 07, 2015 | 141.48 | 141.60 | 138.96 | 139.66 | 6,829 | -1.15(-0.82%) |
Jan 06, 2015 | 143.26 | 143.51 | 140.40 | 140.81 | 23,781 | -2.72(-1.89%) |
Jan 05, 2015 | 146.17 | 146.17 | 143.15 | 143.53 | 7,558 | -4.03(-2.73%) |
Jan 02, 2015 | 147.89 | 149.18 | 146.44 | 147.56 | 7,965 | -0.08(-0.05%) |
Dec 31, 2014 | 149.69 | 147.64 | 147.64 | 147.64 | 17,284 | -1.86(-1.24%) |
Dec 30, 2014 | 150.20 | 150.61 | 149.38 | 149.50 | 12,817 | -0.70(-0.47%) |
Dec 29, 2014 | 149.97 | 151.59 | 149.97 | 150.20 | 4,472 | -0.25(-0.17%) |
Dec 26, 2014 | 150.57 | 152.57 | 149.98 | 150.45 | 4,115 | +0.00(+0.00%) |
Dec 24, 2014 | 152.68 | 150.45 | 150.45 | 150.45 | 4,244 | -0.72(-0.48%) |
Dec 23, 2014 | 150.57 | 152.18 | 150.36 | 151.18 | 16,474 | +1.92(+1.28%) |
Dec 22, 2014 | 148.62 | 149.42 | 148.07 | 149.26 | 25,733 | +0.59(+0.39%) |
Dec 19, 2014 | 148.15 | 149.12 | 146.74 | 148.67 | 21,813 | +0.67(+0.45%) |
Dec 18, 2014 | 146.17 | 148.22 | 146.07 | 148.01 | 13,659 | +3.83(+2.66%) |
Dec 17, 2014 | 142.75 | 144.37 | 142.75 | 144.18 | 6,867 | +2.56(+1.81%) |
Dec 16, 2014 | 142.20 | 144.20 | 141.62 | 141.62 | 6,154 | -1.74(-1.21%) |
Dec 15, 2014 | 144.41 | 144.72 | 142.24 | 143.35 | 10,299 | +0.10(+0.07%) |
Dec 12, 2014 | 141.16 | 144.76 | 140.38 | 143.26 | 10,408 | +0.18(+0.12%) |
Dec 11, 2014 | 142.91 | 144.23 | 142.40 | 143.08 | 12,362 | +0.47(+0.33%) |
Dec 10, 2014 | 144.89 | 144.89 | 142.11 | 142.61 | 12,779 | -2.69(-1.85%) |
Dec 09, 2014 | 145.20 | 145.77 | 143.92 | 145.30 | 13,533 | -1.25(-0.85%) |
Dec 08, 2014 | 149.93 | 149.93 | 145.51 | 146.54 | 14,291 | -4.13(-2.74%) |
Dec 05, 2014 | 146.78 | 151.80 | 146.66 | 150.67 | 55,096 | +5.10(+3.50%) |
Dec 04, 2014 | 145.51 | 146.54 | 143.10 | 145.57 | 7,321 | -0.31(-0.21%) |
Dec 03, 2014 | 144.07 | 146.25 | 143.96 | 145.88 | 10,277 | +0.92(+0.63%) |
Dec 02, 2014 | 145.41 | 145.41 | 144.48 | 144.97 | 5,960 | +0.10(+0.07%) |