Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 165.87 | 166.11 | 165.37 | 165.38 | 1,129,225 | -0.57(-0.35%) |
Feb 26, 2015 | 166.06 | 166.19 | 165.39 | 165.95 | 1,161,442 | -0.19(-0.11%) |
Feb 25, 2015 | 166.19 | 166.62 | 165.82 | 166.14 | 2,317,223 | -0.18(-0.11%) |
Feb 24, 2015 | 165.80 | 166.48 | 165.58 | 166.32 | 1,453,398 | +0.49(+0.29%) |
Feb 23, 2015 | 165.63 | 165.83 | 165.24 | 165.83 | 1,749,651 | -0.04(-0.03%) |
Feb 20, 2015 | 164.46 | 165.91 | 163.88 | 165.88 | 1,605,075 | +1.00(+0.61%) |
Feb 19, 2015 | 164.43 | 165.18 | 164.26 | 164.88 | 1,188,730 | -0.11(-0.07%) |
Feb 18, 2015 | 164.59 | 165.02 | 164.35 | 164.99 | 2,176,265 | +0.03(+0.02%) |
Feb 17, 2015 | 164.41 | 165.11 | 164.17 | 164.95 | 1,986,406 | +0.26(+0.16%) |
Feb 13, 2015 | 164.11 | 164.69 | 164.69 | 164.69 | 1,253,380 | +0.72(+0.44%) |
Feb 12, 2015 | 163.24 | 164.05 | 163.04 | 163.97 | 2,346,375 | +1.51(+0.93%) |
Feb 11, 2015 | 162.22 | 162.84 | 161.60 | 162.46 | 2,037,243 | +0.11(+0.07%) |
Feb 10, 2015 | 161.63 | 162.58 | 160.80 | 162.35 | 2,100,460 | +1.71(+1.07%) |
Feb 09, 2015 | 160.77 | 161.43 | 160.26 | 160.64 | 2,674,393 | -0.74(-0.46%) |
Feb 06, 2015 | 162.20 | 162.68 | 160.88 | 161.37 | 1,699,414 | -0.45(-0.28%) |
Feb 05, 2015 | 160.84 | 161.95 | 160.80 | 161.83 | 1,207,654 | +1.63(+1.02%) |
Feb 04, 2015 | 160.10 | 161.23 | 159.77 | 160.20 | 2,174,285 | -0.55(-0.34%) |
Feb 03, 2015 | 159.33 | 160.81 | 159.04 | 160.75 | 1,676,229 | +2.31(+1.46%) |
Feb 02, 2015 | 157.08 | 158.58 | 155.34 | 158.44 | 3,969,389 | +1.80(+1.15%) |
Jan 30, 2015 | 157.47 | 158.69 | 156.33 | 156.64 | 2,689,779 | -1.95(-1.23%) |
Jan 29, 2015 | 157.28 | 158.81 | 155.97 | 158.59 | 5,067,901 | +1.52(+0.97%) |
Jan 28, 2015 | 160.30 | 160.35 | 156.95 | 157.07 | 2,954,832 | -2.10(-1.32%) |
Jan 27, 2015 | 159.34 | 160.23 | 158.38 | 159.17 | 2,311,893 | -2.11(-1.31%) |
Jan 26, 2015 | 160.75 | 161.37 | 160.02 | 161.28 | 2,357,437 | +0.32(+0.20%) |
Jan 23, 2015 | 161.54 | 161.80 | 160.75 | 160.96 | 3,632,876 | -0.89(-0.55%) |
Jan 22, 2015 | 160.15 | 161.91 | 158.88 | 161.85 | 7,096,168 | +2.44(+1.53%) |
Jan 21, 2015 | 158.16 | 159.85 | 157.76 | 159.41 | 1,853,170 | +0.83(+0.52%) |
Jan 20, 2015 | 158.89 | 159.13 | 157.15 | 158.58 | 1,913,100 | +0.39(+0.25%) |
Jan 16, 2015 | 156.06 | 158.43 | 155.87 | 158.19 | 1,720,545 | +1.94(+1.24%) |
Jan 15, 2015 | 158.26 | 158.57 | 156.13 | 156.25 | 2,267,136 | -1.47(-0.93%) |
Jan 14, 2015 | 156.74 | 157.85 | 155.89 | 157.73 | 6,093,758 | -0.93(-0.59%) |
Jan 13, 2015 | 160.26 | 161.28 | 157.42 | 158.66 | 2,521,497 | -0.42(-0.26%) |
Jan 12, 2015 | 160.47 | 160.59 | 158.52 | 159.08 | 2,158,337 | -1.19(-0.74%) |
Jan 09, 2015 | 162.04 | 162.08 | 159.77 | 160.27 | 2,950,010 | -1.36(-0.84%) |
Jan 08, 2015 | 160.18 | 161.83 | 160.13 | 161.63 | 2,032,509 | +2.79(+1.76%) |
Jan 07, 2015 | 158.13 | 159.14 | 157.70 | 158.84 | 2,693,385 | +1.96(+1.25%) |
Jan 06, 2015 | 158.68 | 159.11 | 156.10 | 156.88 | 2,622,956 | -1.56(-0.98%) |
Jan 05, 2015 | 160.30 | 160.42 | 158.07 | 158.44 | 3,194,707 | -2.83(-1.76%) |
Jan 02, 2015 | 162.03 | 162.40 | 160.30 | 161.27 | 2,178,708 | +0.00(+0.00%) |
Dec 31, 2014 | 163.28 | 161.27 | 161.27 | 161.27 | 1,595,550 | -1.70(-1.04%) |
Dec 30, 2014 | 163.45 | 163.57 | 162.90 | 162.97 | 3,766,682 | -0.89(-0.54%) |
Dec 29, 2014 | 163.47 | 164.04 | 163.41 | 163.86 | 1,025,562 | +0.23(+0.14%) |
Dec 26, 2014 | 163.55 | 163.94 | 163.49 | 163.62 | 759,737 | +0.53(+0.32%) |
Dec 24, 2014 | 163.33 | 163.09 | 163.09 | 163.09 | 1,112,843 | -0.02(-0.01%) |
Dec 23, 2014 | 163.45 | 163.47 | 162.90 | 163.11 | 2,250,931 | +0.25(+0.15%) |
Dec 22, 2014 | 162.27 | 162.86 | 162.08 | 162.86 | 3,511,391 | +0.72(+0.44%) |
Dec 19, 2014 | 162.03 | 162.75 | 161.43 | 162.15 | 2,103,754 | +0.75(+0.46%) |
Dec 18, 2014 | 159.85 | 161.43 | 159.21 | 161.40 | 4,462,809 | +2.89(+1.82%) |
Dec 17, 2014 | 155.77 | 158.83 | 155.66 | 158.51 | 6,528,696 | +3.13(+2.02%) |
Dec 16, 2014 | 155.88 | 158.82 | 155.31 | 155.38 | 4,482,534 | -1.21(-0.77%) |
Dec 15, 2014 | 158.58 | 158.98 | 156.02 | 156.59 | 3,272,626 | -1.10(-0.70%) |
Dec 12, 2014 | 159.22 | 159.99 | 157.65 | 157.69 | 3,054,174 | -2.60(-1.62%) |
Dec 11, 2014 | 160.06 | 161.84 | 159.91 | 160.29 | 2,304,240 | +0.75(+0.47%) |
Dec 10, 2014 | 161.66 | 161.67 | 159.30 | 159.54 | 2,043,793 | -2.54(-1.57%) |
Dec 09, 2014 | 160.44 | 162.19 | 160.06 | 162.09 | 2,059,529 | -0.13(-0.08%) |
Dec 08, 2014 | 162.94 | 163.35 | 161.66 | 162.21 | 1,784,707 | -1.11(-0.68%) |
Dec 05, 2014 | 163.20 | 163.48 | 162.94 | 163.33 | 2,588,629 | +0.29(+0.18%) |
Dec 04, 2014 | 162.94 | 163.49 | 162.27 | 163.03 | 1,837,161 | -0.16(-0.10%) |
Dec 03, 2014 | 162.73 | 163.39 | 162.62 | 163.20 | 2,616,934 | +0.62(+0.38%) |
Dec 02, 2014 | 161.54 | 162.75 | 161.54 | 162.57 | 1,690,168 | +1.02(+0.63%) |