Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 212.39 | 213.25 | 209.49 | 209.60 | 228,837 | -2.55(-1.20%) |
Feb 26, 2015 | 211.06 | 212.65 | 211.06 | 212.15 | 285,754 | +0.60(+0.28%) |
Feb 25, 2015 | 210.43 | 212.43 | 210.43 | 211.55 | 291,883 | +0.30(+0.14%) |
Feb 24, 2015 | 209.72 | 212.91 | 209.72 | 211.25 | 430,548 | +2.20(+1.05%) |
Feb 23, 2015 | 211.59 | 211.59 | 208.12 | 209.05 | 415,662 | -2.38(-1.13%) |
Feb 20, 2015 | 209.87 | 212.13 | 208.83 | 211.43 | 427,799 | +0.72(+0.34%) |
Feb 19, 2015 | 209.11 | 211.35 | 208.74 | 210.71 | 322,971 | +0.91(+0.43%) |
Feb 18, 2015 | 209.68 | 212.31 | 209.35 | 209.80 | 465,777 | -0.68(-0.32%) |
Feb 17, 2015 | 208.50 | 210.86 | 208.50 | 210.48 | 329,667 | +1.51(+0.72%) |
Feb 13, 2015 | 207.58 | 208.97 | 208.97 | 208.97 | 391,331 | +1.17(+0.56%) |
Feb 12, 2015 | 207.42 | 208.07 | 206.74 | 207.80 | 361,365 | +1.53(+0.74%) |
Feb 11, 2015 | 206.77 | 207.50 | 205.08 | 206.27 | 490,461 | -0.26(-0.13%) |
Feb 10, 2015 | 210.16 | 211.01 | 206.22 | 206.53 | 714,139 | -1.45(-0.70%) |
Feb 09, 2015 | 206.82 | 208.26 | 204.81 | 207.98 | 359,161 | +0.29(+0.14%) |
Feb 06, 2015 | 207.60 | 209.02 | 205.94 | 207.69 | 440,117 | +1.46(+0.71%) |
Feb 05, 2015 | 204.09 | 207.43 | 203.14 | 206.23 | 340,058 | +3.31(+1.63%) |
Feb 04, 2015 | 203.38 | 204.92 | 202.17 | 202.92 | 400,159 | -1.39(-0.68%) |
Feb 03, 2015 | 203.26 | 204.84 | 200.24 | 204.31 | 655,366 | +3.62(+1.80%) |
Feb 02, 2015 | 198.56 | 200.75 | 197.09 | 200.69 | 345,180 | +1.65(+0.83%) |
Jan 30, 2015 | 196.03 | 202.36 | 196.03 | 199.04 | 569,826 | +0.40(+0.20%) |
Jan 29, 2015 | 199.72 | 201.22 | 198.01 | 198.65 | 490,208 | -0.48(-0.24%) |
Jan 28, 2015 | 200.90 | 204.78 | 198.91 | 199.13 | 681,337 | +0.74(+0.37%) |
Jan 27, 2015 | 198.54 | 201.37 | 194.64 | 198.40 | 853,444 | -5.23(-2.57%) |
Jan 26, 2015 | 199.12 | 204.06 | 198.90 | 203.62 | 334,948 | +3.59(+1.80%) |
Jan 23, 2015 | 203.86 | 204.53 | 199.83 | 200.03 | 348,055 | -3.92(-1.92%) |
Jan 22, 2015 | 197.41 | 204.43 | 195.68 | 203.95 | 659,064 | +7.90(+4.03%) |
Jan 21, 2015 | 190.44 | 196.42 | 190.27 | 196.05 | 588,880 | +4.49(+2.35%) |
Jan 20, 2015 | 191.10 | 192.63 | 189.00 | 191.56 | 478,510 | +2.32(+1.23%) |
Jan 16, 2015 | 187.27 | 189.33 | 185.33 | 189.23 | 439,172 | +0.99(+0.52%) |
Jan 15, 2015 | 191.80 | 192.14 | 187.93 | 188.25 | 371,228 | -3.56(-1.85%) |
Jan 14, 2015 | 192.85 | 193.79 | 188.07 | 191.80 | 454,792 | -3.03(-1.56%) |
Jan 13, 2015 | 197.52 | 200.42 | 192.96 | 194.83 | 375,870 | -0.41(-0.21%) |
Jan 12, 2015 | 198.83 | 198.83 | 194.05 | 195.24 | 293,723 | -3.63(-1.83%) |
Jan 09, 2015 | 198.77 | 199.74 | 195.59 | 198.87 | 487,765 | -0.03(-0.01%) |
Jan 08, 2015 | 198.98 | 200.36 | 197.86 | 198.90 | 469,125 | +2.00(+1.02%) |
Jan 07, 2015 | 194.80 | 198.94 | 194.58 | 196.89 | 450,305 | +4.72(+2.45%) |
Jan 06, 2015 | 196.34 | 197.72 | 190.56 | 192.18 | 834,645 | -4.23(-2.16%) |
Jan 05, 2015 | 201.54 | 201.54 | 195.39 | 196.41 | 528,243 | -7.39(-3.63%) |
Jan 02, 2015 | 207.02 | 207.02 | 201.19 | 203.80 | 344,100 | -1.75(-0.85%) |
Dec 31, 2014 | 207.89 | 205.55 | 205.55 | 205.55 | 252,248 | -1.06(-0.51%) |
Dec 30, 2014 | 207.29 | 208.15 | 206.20 | 206.61 | 292,068 | -0.83(-0.40%) |
Dec 29, 2014 | 206.77 | 208.64 | 205.83 | 207.44 | 183,366 | +0.42(+0.20%) |
Dec 26, 2014 | 207.09 | 208.73 | 206.83 | 207.02 | 183,249 | -0.04(-0.02%) |
Dec 24, 2014 | 207.36 | 207.06 | 207.06 | 207.06 | 121,013 | -0.26(-0.13%) |
Dec 23, 2014 | 207.78 | 209.67 | 207.23 | 207.32 | 223,866 | +0.30(+0.14%) |
Dec 22, 2014 | 206.28 | 207.06 | 204.31 | 207.02 | 296,740 | +2.52(+1.23%) |
Dec 19, 2014 | 206.92 | 207.34 | 201.51 | 204.51 | 672,601 | -0.94(-0.46%) |
Dec 18, 2014 | 200.19 | 205.57 | 199.51 | 205.45 | 587,636 | +9.29(+4.73%) |
Dec 17, 2014 | 185.56 | 196.54 | 185.14 | 196.16 | 993,581 | +12.60(+6.86%) |
Dec 16, 2014 | 185.41 | 187.87 | 183.29 | 183.56 | 644,081 | -3.61(-1.93%) |
Dec 15, 2014 | 190.42 | 192.02 | 185.81 | 187.17 | 423,856 | -1.49(-0.79%) |
Dec 12, 2014 | 195.91 | 196.60 | 188.63 | 188.66 | 585,967 | -8.73(-4.43%) |
Dec 11, 2014 | 197.41 | 199.03 | 195.44 | 197.40 | 585,685 | +1.78(+0.91%) |
Dec 10, 2014 | 199.31 | 200.31 | 195.34 | 195.62 | 434,029 | -3.98(-1.99%) |
Dec 09, 2014 | 196.79 | 199.81 | 196.08 | 199.60 | 331,890 | -0.19(-0.10%) |
Dec 08, 2014 | 200.07 | 202.66 | 198.91 | 199.79 | 484,652 | +0.28(+0.14%) |
Dec 05, 2014 | 197.12 | 199.74 | 196.72 | 199.51 | 284,142 | +3.05(+1.55%) |
Dec 04, 2014 | 197.23 | 197.23 | 195.04 | 196.46 | 305,941 | -0.75(-0.38%) |
Dec 03, 2014 | 194.93 | 197.47 | 194.55 | 197.21 | 408,729 | +1.45(+0.74%) |
Dec 02, 2014 | 195.26 | 196.64 | 194.60 | 195.76 | 590,951 | +0.18(+0.09%) |