Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 179.21 | 179.48 | 178.65 | 178.70 | 127,404,400 | -0.61(-0.34%) |
Feb 26, 2015 | 179.43 | 179.59 | 178.69 | 179.31 | 85,576,912 | -0.21(-0.12%) |
Feb 25, 2015 | 179.55 | 180.04 | 179.18 | 179.52 | 86,084,240 | -0.15(-0.08%) |
Feb 24, 2015 | 179.09 | 179.88 | 178.79 | 179.68 | 85,184,816 | +0.51(+0.28%) |
Feb 23, 2015 | 178.94 | 179.17 | 178.55 | 179.17 | 87,616,304 | -0.03(-0.01%) |
Feb 20, 2015 | 177.70 | 179.27 | 177.06 | 179.19 | 166,094,464 | +1.07(+0.60%) |
Feb 19, 2015 | 177.64 | 178.50 | 177.50 | 178.12 | 107,776,280 | -0.13(-0.07%) |
Feb 18, 2015 | 177.85 | 178.33 | 177.58 | 178.25 | 94,387,968 | +0.02(+0.01%) |
Feb 17, 2015 | 177.63 | 178.41 | 177.38 | 178.23 | 90,691,456 | +0.28(+0.16%) |
Feb 13, 2015 | 177.35 | 177.95 | 177.95 | 177.95 | 110,422,528 | +0.73(+0.41%) |
Feb 12, 2015 | 176.35 | 177.28 | 175.57 | 177.22 | 114,824,272 | +1.69(+0.96%) |
Feb 11, 2015 | 175.26 | 175.98 | 174.60 | 175.54 | 106,873,000 | +0.10(+0.06%) |
Feb 10, 2015 | 174.65 | 175.70 | 173.63 | 175.44 | 113,267,040 | +1.85(+1.07%) |
Feb 09, 2015 | 173.70 | 174.44 | 173.17 | 173.59 | 102,718,168 | -0.78(-0.45%) |
Feb 06, 2015 | 175.22 | 175.80 | 173.83 | 174.37 | 148,147,360 | -0.48(-0.28%) |
Feb 05, 2015 | 173.78 | 175.00 | 173.70 | 174.85 | 115,262,512 | +1.75(+1.01%) |
Feb 04, 2015 | 172.98 | 174.22 | 172.64 | 173.10 | 158,020,976 | -0.66(-0.38%) |
Feb 03, 2015 | 172.20 | 173.77 | 171.82 | 173.76 | 146,138,960 | +2.48(+1.45%) |
Feb 02, 2015 | 169.70 | 171.38 | 167.84 | 171.29 | 191,882,096 | +2.09(+1.24%) |
Jan 30, 2015 | 170.14 | 171.50 | 168.92 | 169.19 | 233,091,952 | -2.15(-1.26%) |
Jan 29, 2015 | 169.98 | 171.61 | 168.54 | 171.35 | 204,388,784 | +1.57(+0.92%) |
Jan 28, 2015 | 173.20 | 173.30 | 169.58 | 169.78 | 197,948,000 | -2.21(-1.28%) |
Jan 27, 2015 | 172.18 | 173.15 | 171.70 | 171.98 | 157,730,560 | -2.30(-1.32%) |
Jan 26, 2015 | 173.65 | 174.38 | 172.92 | 174.28 | 108,137,792 | +0.41(+0.23%) |
Jan 23, 2015 | 174.57 | 174.83 | 173.74 | 173.87 | 138,533,584 | -0.96(-0.55%) |
Jan 22, 2015 | 173.04 | 174.97 | 171.63 | 174.83 | 204,919,456 | +2.56(+1.49%) |
Jan 21, 2015 | 170.93 | 172.76 | 170.46 | 172.27 | 144,853,024 | +0.87(+0.51%) |
Jan 20, 2015 | 171.69 | 171.97 | 169.80 | 171.40 | 154,342,544 | +0.36(+0.21%) |
Jan 16, 2015 | 168.62 | 171.04 | 171.04 | 171.04 | 249,772,400 | +2.21(+1.31%) |
Jan 15, 2015 | 171.04 | 171.36 | 168.71 | 168.83 | 207,077,840 | -1.56(-0.92%) |
Jan 14, 2015 | 169.36 | 170.59 | 168.44 | 170.39 | 227,078,352 | -1.03(-0.60%) |
Jan 13, 2015 | 173.15 | 174.31 | 170.09 | 171.42 | 252,758,768 | -0.48(-0.28%) |
Jan 12, 2015 | 173.40 | 173.56 | 171.29 | 171.91 | 170,078,512 | -1.36(-0.78%) |
Jan 09, 2015 | 175.09 | 175.10 | 172.64 | 173.26 | 186,925,664 | -1.40(-0.80%) |
Jan 08, 2015 | 173.06 | 174.88 | 173.04 | 174.66 | 173,400,672 | +3.05(+1.77%) |
Jan 07, 2015 | 170.86 | 171.97 | 170.41 | 171.62 | 147,572,320 | +2.11(+1.25%) |
Jan 06, 2015 | 171.43 | 171.97 | 168.69 | 169.50 | 246,453,456 | -1.61(-0.94%) |
Jan 05, 2015 | 173.20 | 173.37 | 170.80 | 171.12 | 199,757,264 | -3.15(-1.81%) |
Jan 02, 2015 | 175.07 | 175.49 | 173.20 | 174.26 | 143,188,960 | -0.09(-0.05%) |
Dec 31, 2014 | 176.44 | 174.36 | 174.36 | 174.36 | 153,642,848 | -1.75(-0.99%) |
Dec 30, 2014 | 176.62 | 176.76 | 176.04 | 176.10 | 86,649,768 | -0.95(-0.54%) |
Dec 29, 2014 | 176.63 | 177.27 | 176.56 | 177.06 | 93,803,408 | +0.24(+0.13%) |
Dec 26, 2014 | 176.71 | 177.17 | 176.66 | 176.82 | 67,579,080 | +0.57(+0.32%) |
Dec 24, 2014 | 176.46 | 176.25 | 176.25 | 176.25 | 50,647,024 | +0.02(+0.01%) |
Dec 23, 2014 | 176.59 | 176.64 | 175.94 | 176.23 | 142,241,744 | +0.24(+0.13%) |
Dec 22, 2014 | 175.38 | 176.00 | 175.14 | 176.00 | 174,731,024 | +0.81(+0.46%) |
Dec 19, 2014 | 175.11 | 175.88 | 174.42 | 175.19 | 288,915,808 | +0.74(+0.43%) |
Dec 18, 2014 | 172.73 | 179.67 | 172.03 | 174.45 | 304,886,400 | +4.21(+2.47%) |
Dec 17, 2014 | 167.41 | 170.70 | 167.28 | 170.24 | 299,508,096 | +3.27(+1.96%) |
Dec 16, 2014 | 167.53 | 170.75 | 166.92 | 166.96 | 307,070,592 | -1.35(-0.80%) |
Dec 15, 2014 | 170.40 | 170.86 | 167.70 | 168.31 | 224,721,856 | -1.16(-0.69%) |
Dec 12, 2014 | 170.95 | 171.95 | 169.44 | 169.48 | 239,831,488 | -2.78(-1.62%) |
Dec 11, 2014 | 172.00 | 173.95 | 171.86 | 172.26 | 188,096,656 | +0.87(+0.51%) |
Dec 10, 2014 | 173.71 | 173.77 | 171.20 | 171.39 | 189,203,008 | -2.79(-1.60%) |
Dec 09, 2014 | 172.41 | 174.29 | 172.03 | 174.19 | 148,247,024 | -0.12(-0.07%) |
Dec 08, 2014 | 175.07 | 175.58 | 173.73 | 174.30 | 128,645,152 | -1.17(-0.67%) |
Dec 05, 2014 | 175.37 | 175.68 | 175.10 | 175.48 | 107,896,776 | +0.29(+0.16%) |
Dec 04, 2014 | 175.09 | 175.70 | 174.38 | 175.19 | 108,147,208 | -0.19(-0.11%) |
Dec 03, 2014 | 174.88 | 175.60 | 174.72 | 175.38 | 81,664,560 | +0.68(+0.39%) |
Dec 02, 2014 | 173.63 | 174.92 | 173.60 | 174.70 | 88,267,664 | +1.12(+0.64%) |