Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 148.22 | 148.32 | 147.05 | 147.41 | 3,377,367 | -0.93(-0.63%) |
Feb 26, 2015 | 148.55 | 148.97 | 147.90 | 148.34 | 2,549,626 | -0.44(-0.30%) |
Feb 25, 2015 | 149.39 | 149.39 | 148.47 | 148.78 | 2,672,030 | -0.17(-0.11%) |
Feb 24, 2015 | 147.50 | 149.36 | 147.25 | 148.95 | 2,914,740 | +1.58(+1.07%) |
Feb 23, 2015 | 148.20 | 148.45 | 146.82 | 147.37 | 3,775,215 | -1.35(-0.91%) |
Feb 20, 2015 | 147.27 | 148.72 | 146.58 | 148.72 | 4,877,584 | +1.24(+0.84%) |
Feb 19, 2015 | 148.21 | 148.35 | 147.09 | 147.48 | 2,757,525 | -1.19(-0.80%) |
Feb 18, 2015 | 148.78 | 149.13 | 148.22 | 148.67 | 2,220,722 | -0.50(-0.34%) |
Feb 17, 2015 | 148.36 | 149.37 | 148.16 | 149.17 | 2,737,951 | +0.83(+0.56%) |
Feb 13, 2015 | 149.60 | 148.34 | 148.34 | 148.34 | 3,669,400 | -1.45(-0.97%) |
Feb 12, 2015 | 150.00 | 150.41 | 149.36 | 149.79 | 3,608,540 | +0.11(+0.07%) |
Feb 11, 2015 | 149.84 | 150.27 | 148.80 | 149.68 | 2,731,130 | -0.24(-0.16%) |
Feb 10, 2015 | 149.66 | 150.51 | 148.90 | 149.92 | 2,974,627 | +0.79(+0.53%) |
Feb 09, 2015 | 149.91 | 149.97 | 148.72 | 149.13 | 2,428,680 | -1.05(-0.70%) |
Feb 06, 2015 | 149.80 | 151.63 | 149.55 | 150.18 | 4,050,554 | +0.51(+0.34%) |
Feb 05, 2015 | 147.89 | 149.88 | 147.75 | 149.67 | 3,085,162 | +2.14(+1.45%) |
Feb 04, 2015 | 148.26 | 148.50 | 147.10 | 147.53 | 3,574,160 | -0.76(-0.51%) |
Feb 03, 2015 | 147.75 | 148.48 | 146.86 | 148.29 | 4,981,056 | +1.56(+1.06%) |
Feb 02, 2015 | 144.13 | 146.75 | 143.30 | 146.73 | 5,118,883 | +2.82(+1.96%) |
Jan 30, 2015 | 145.57 | 146.20 | 143.89 | 143.91 | 6,242,253 | -2.38(-1.63%) |
Jan 29, 2015 | 145.40 | 146.94 | 144.25 | 146.29 | 4,460,632 | +1.51(+1.04%) |
Jan 28, 2015 | 148.36 | 148.77 | 144.77 | 144.78 | 6,386,231 | -2.87(-1.94%) |
Jan 27, 2015 | 148.25 | 148.80 | 147.55 | 147.65 | 3,219,672 | -2.05(-1.37%) |
Jan 26, 2015 | 149.19 | 149.73 | 148.16 | 149.70 | 2,461,012 | +0.58(+0.39%) |
Jan 23, 2015 | 149.99 | 150.00 | 149.09 | 149.12 | 3,175,784 | -1.03(-0.69%) |
Jan 22, 2015 | 148.01 | 150.21 | 147.26 | 150.15 | 5,891,857 | +2.97(+2.02%) |
Jan 21, 2015 | 148.34 | 148.43 | 146.59 | 147.18 | 4,660,226 | -1.45(-0.98%) |
Jan 20, 2015 | 150.28 | 150.60 | 148.08 | 148.63 | 4,053,808 | -0.58(-0.39%) |
Jan 16, 2015 | 147.20 | 149.26 | 146.56 | 149.21 | 4,313,755 | +1.63(+1.10%) |
Jan 15, 2015 | 148.53 | 148.53 | 146.80 | 147.58 | 2,896,190 | -0.24(-0.16%) |
Jan 14, 2015 | 147.27 | 148.37 | 146.42 | 147.82 | 4,802,750 | -0.81(-0.54%) |
Jan 13, 2015 | 149.95 | 150.99 | 147.77 | 148.63 | 3,906,916 | +0.35(+0.24%) |
Jan 12, 2015 | 149.96 | 150.12 | 147.95 | 148.28 | 5,917,464 | -1.19(-0.80%) |
Jan 09, 2015 | 151.65 | 151.69 | 149.26 | 149.47 | 3,360,174 | -1.90(-1.26%) |
Jan 08, 2015 | 150.60 | 151.37 | 150.51 | 151.37 | 4,282,213 | +2.49(+1.67%) |
Jan 07, 2015 | 147.94 | 149.14 | 147.65 | 148.88 | 4,158,002 | +2.04(+1.39%) |
Jan 06, 2015 | 147.64 | 148.53 | 146.11 | 146.84 | 4,117,256 | -0.16(-0.11%) |
Jan 05, 2015 | 148.81 | 149.00 | 146.78 | 147.00 | 4,169,079 | -2.17(-1.45%) |
Jan 02, 2015 | 151.50 | 151.60 | 148.50 | 149.17 | 3,440,500 | -0.98(-0.65%) |
Dec 31, 2014 | 152.20 | 150.15 | 150.15 | 150.15 | 3,324,800 | -1.94(-1.28%) |
Dec 30, 2014 | 151.35 | 152.22 | 151.19 | 152.09 | 2,108,873 | +0.04(+0.03%) |
Dec 29, 2014 | 151.02 | 152.26 | 151.02 | 152.05 | 3,222,663 | +0.70(+0.46%) |
Dec 26, 2014 | 151.66 | 152.13 | 151.25 | 151.35 | 1,934,785 | -0.19(-0.13%) |
Dec 24, 2014 | 152.43 | 151.54 | 151.54 | 151.54 | 1,612,200 | -0.21(-0.14%) |
Dec 23, 2014 | 152.19 | 152.70 | 151.68 | 151.75 | 3,479,067 | -0.15(-0.10%) |
Dec 22, 2014 | 151.98 | 152.55 | 151.09 | 151.90 | 5,938,318 | +0.34(+0.22%) |
Dec 19, 2014 | 152.33 | 152.66 | 150.83 | 151.56 | 9,392,867 | -1.11(-0.73%) |
Dec 18, 2014 | 151.16 | 152.74 | 150.15 | 152.67 | 7,851,137 | +4.22(+2.84%) |
Dec 17, 2014 | 145.76 | 148.63 | 145.53 | 148.45 | 4,845,060 | +3.17(+2.18%) |
Dec 16, 2014 | 145.37 | 148.73 | 145.00 | 145.28 | 5,019,592 | -0.84(-0.57%) |
Dec 15, 2014 | 147.97 | 148.42 | 144.75 | 146.12 | 4,730,648 | -0.34(-0.23%) |
Dec 12, 2014 | 149.31 | 149.89 | 146.30 | 146.46 | 5,208,802 | -3.67(-2.44%) |
Dec 11, 2014 | 149.79 | 151.27 | 149.50 | 150.13 | 3,627,529 | +1.05(+0.70%) |
Dec 10, 2014 | 150.36 | 151.26 | 148.82 | 149.08 | 6,573,960 | -1.38(-0.92%) |
Dec 09, 2014 | 151.45 | 151.45 | 148.91 | 150.46 | 4,569,577 | -1.48(-0.97%) |
Dec 08, 2014 | 150.88 | 152.94 | 150.65 | 151.94 | 5,266,337 | +1.26(+0.84%) |
Dec 05, 2014 | 150.38 | 150.49 | 150.10 | 150.68 | 2,780,347 | +0.63(+0.42%) |
Dec 04, 2014 | 149.96 | 150.15 | 149.23 | 150.05 | 2,419,630 | +0.32(+0.21%) |
Dec 03, 2014 | 150.15 | 150.49 | 149.51 | 149.73 | 3,004,580 | -0.14(-0.09%) |
Dec 02, 2014 | 149.28 | 150.00 | 148.66 | 149.87 | 3,180,780 | +1.35(+0.91%) |