Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 149.05 | 150.24 | 147.44 | 149.79 | 241,518 | +1.59(+1.07%) |
Feb 26, 2015 | 148.43 | 149.80 | 147.00 | 148.20 | 233,012 | -1.18(-0.79%) |
Feb 25, 2015 | 147.00 | 149.70 | 146.18 | 149.38 | 330,520 | +2.36(+1.61%) |
Feb 24, 2015 | 143.90 | 147.18 | 143.78 | 147.02 | 249,132 | +2.81(+1.95%) |
Feb 23, 2015 | 143.85 | 144.80 | 142.40 | 144.21 | 169,977 | -0.16(-0.11%) |
Feb 20, 2015 | 143.37 | 144.79 | 143.03 | 144.37 | 154,341 | +0.38(+0.26%) |
Feb 19, 2015 | 143.61 | 144.67 | 142.86 | 143.99 | 125,390 | +0.45(+0.31%) |
Feb 18, 2015 | 146.04 | 146.43 | 142.64 | 143.54 | 171,756 | -2.01(-1.38%) |
Feb 17, 2015 | 144.11 | 146.65 | 143.16 | 145.55 | 278,314 | +1.14(+0.79%) |
Feb 13, 2015 | 138.00 | 144.41 | 144.41 | 144.41 | 377,900 | +6.41(+4.64%) |
Feb 12, 2015 | 134.02 | 138.11 | 133.48 | 138.00 | 295,581 | +4.48(+3.36%) |
Feb 11, 2015 | 133.87 | 134.12 | 132.21 | 133.52 | 305,942 | -0.23(-0.17%) |
Feb 10, 2015 | 135.46 | 135.46 | 131.47 | 133.75 | 333,725 | -0.51(-0.38%) |
Feb 09, 2015 | 133.11 | 135.51 | 132.45 | 134.26 | 232,006 | +1.43(+1.08%) |
Feb 06, 2015 | 132.90 | 133.60 | 132.34 | 132.83 | 224,088 | -0.36(-0.27%) |
Feb 05, 2015 | 131.98 | 133.54 | 131.42 | 133.19 | 156,441 | +2.20(+1.68%) |
Feb 04, 2015 | 134.84 | 135.83 | 130.69 | 130.99 | 327,111 | -4.63(-3.41%) |
Feb 03, 2015 | 132.78 | 135.68 | 132.64 | 135.62 | 287,660 | +3.55(+2.69%) |
Feb 02, 2015 | 131.22 | 132.07 | 130.66 | 132.07 | 223,045 | +1.44(+1.10%) |
Jan 30, 2015 | 130.48 | 131.25 | 130.01 | 130.63 | 181,514 | +0.12(+0.09%) |
Jan 29, 2015 | 127.44 | 130.64 | 126.38 | 130.51 | 188,273 | +2.03(+1.58%) |
Jan 28, 2015 | 129.27 | 129.74 | 126.96 | 128.48 | 229,305 | +0.47(+0.37%) |
Jan 27, 2015 | 126.37 | 128.33 | 124.66 | 128.01 | 185,098 | +1.53(+1.21%) |
Jan 26, 2015 | 121.38 | 126.86 | 121.38 | 126.48 | 338,060 | +5.28(+4.36%) |
Jan 23, 2015 | 120.00 | 121.47 | 118.86 | 121.20 | 224,563 | +0.98(+0.82%) |
Jan 22, 2015 | 117.61 | 120.23 | 116.04 | 120.22 | 147,927 | +2.92(+2.49%) |
Jan 21, 2015 | 116.00 | 118.10 | 115.51 | 117.30 | 147,673 | +1.17(+1.01%) |
Jan 20, 2015 | 119.38 | 119.50 | 115.56 | 116.13 | 180,136 | -2.77(-2.33%) |
Jan 16, 2015 | 116.00 | 118.99 | 114.39 | 118.90 | 136,329 | +3.79(+3.29%) |
Jan 15, 2015 | 120.00 | 120.00 | 114.80 | 115.11 | 264,130 | -4.02(-3.37%) |
Jan 14, 2015 | 116.03 | 119.22 | 115.75 | 119.13 | 349,224 | +1.39(+1.18%) |
Jan 13, 2015 | 123.85 | 124.04 | 116.13 | 117.74 | 309,211 | -5.22(-4.25%) |
Jan 12, 2015 | 125.80 | 126.40 | 122.86 | 122.96 | 178,725 | -2.94(-2.34%) |
Jan 09, 2015 | 125.24 | 126.90 | 124.51 | 125.90 | 175,268 | +0.63(+0.50%) |
Jan 08, 2015 | 123.72 | 125.30 | 122.74 | 125.27 | 206,293 | +3.67(+3.02%) |
Jan 07, 2015 | 122.27 | 122.88 | 120.50 | 121.60 | 292,715 | +1.22(+1.01%) |
Jan 06, 2015 | 125.00 | 127.44 | 119.25 | 120.38 | 453,849 | -4.88(-3.90%) |
Jan 05, 2015 | 129.72 | 129.90 | 124.72 | 125.26 | 234,012 | -5.29(-4.05%) |
Jan 02, 2015 | 130.58 | 131.12 | 128.65 | 130.55 | 125,073 | +0.13(+0.10%) |
Dec 31, 2014 | 131.90 | 130.42 | 130.42 | 130.42 | 117,300 | -1.45(-1.10%) |
Dec 30, 2014 | 131.83 | 132.72 | 130.88 | 131.87 | 96,810 | -0.76(-0.57%) |
Dec 29, 2014 | 133.80 | 134.72 | 132.26 | 132.63 | 92,867 | -1.27(-0.95%) |
Dec 26, 2014 | 133.17 | 134.56 | 132.50 | 133.90 | 55,153 | +0.69(+0.52%) |
Dec 24, 2014 | 133.18 | 133.21 | 133.21 | 133.21 | 59,500 | +0.49(+0.37%) |
Dec 23, 2014 | 132.85 | 133.43 | 131.55 | 132.72 | 109,175 | -0.04(-0.03%) |
Dec 22, 2014 | 132.35 | 133.04 | 131.34 | 132.76 | 150,605 | +0.64(+0.48%) |
Dec 19, 2014 | 131.90 | 132.93 | 130.65 | 132.12 | 170,446 | +0.12(+0.09%) |
Dec 18, 2014 | 132.03 | 133.49 | 129.80 | 132.00 | 255,305 | +2.74(+2.12%) |
Dec 17, 2014 | 121.10 | 129.91 | 121.07 | 129.26 | 239,450 | +8.19(+6.76%) |
Dec 16, 2014 | 124.14 | 124.88 | 119.30 | 121.07 | 413,042 | -4.02(-3.21%) |
Dec 15, 2014 | 128.46 | 128.46 | 123.92 | 125.09 | 194,868 | -2.21(-1.74%) |
Dec 12, 2014 | 130.18 | 130.80 | 127.30 | 127.30 | 215,660 | -3.11(-2.38%) |
Dec 11, 2014 | 132.85 | 133.89 | 130.29 | 130.41 | 230,410 | -1.89(-1.43%) |
Dec 10, 2014 | 134.50 | 134.59 | 131.00 | 132.30 | 168,960 | -2.52(-1.87%) |
Dec 09, 2014 | 136.75 | 137.02 | 130.51 | 134.82 | 336,567 | -2.84(-2.06%) |
Dec 08, 2014 | 141.45 | 143.18 | 136.90 | 137.66 | 159,666 | -3.79(-2.68%) |
Dec 05, 2014 | 140.00 | 141.50 | 139.41 | 141.45 | 159,729 | +1.05(+0.75%) |
Dec 04, 2014 | 140.59 | 141.25 | 139.12 | 140.40 | 129,346 | -0.16(-0.11%) |
Dec 03, 2014 | 142.68 | 143.74 | 139.79 | 140.56 | 247,605 | -2.70(-1.88%) |
Dec 02, 2014 | 143.02 | 143.85 | 142.05 | 143.26 | 122,670 | +0.65(+0.46%) |