Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2014 | 148.61 | 149.94 | 148.18 | 148.52 | 3,317,240 | -0.17(-0.11%) |
Nov 28, 2014 | 148.55 | 149.49 | 148.37 | 148.69 | 2,281,990 | +0.50(+0.34%) |
Nov 26, 2014 | 148.11 | 148.19 | 148.19 | 148.19 | 2,114,400 | +0.38(+0.26%) |
Nov 25, 2014 | 147.50 | 148.01 | 147.38 | 147.81 | 3,749,522 | +0.54(+0.37%) |
Nov 24, 2014 | 147.11 | 147.42 | 146.70 | 147.27 | 3,424,119 | +0.57(+0.39%) |
Nov 21, 2014 | 147.01 | 147.15 | 146.21 | 146.70 | 3,418,748 | +0.98(+0.67%) |
Nov 20, 2014 | 145.14 | 145.75 | 145.04 | 145.72 | 2,049,863 | +0.07(+0.05%) |
Nov 19, 2014 | 145.86 | 146.08 | 145.03 | 145.65 | 2,371,397 | -0.16(-0.11%) |
Nov 18, 2014 | 145.74 | 146.40 | 145.29 | 145.81 | 2,636,679 | +0.44(+0.30%) |
Nov 17, 2014 | 145.53 | 145.68 | 144.70 | 145.37 | 2,426,397 | -0.15(-0.10%) |
Nov 14, 2014 | 146.35 | 146.48 | 145.06 | 145.52 | 2,704,255 | -0.77(-0.53%) |
Nov 13, 2014 | 145.70 | 146.29 | 145.53 | 146.29 | 3,056,317 | +0.77(+0.53%) |
Nov 12, 2014 | 144.92 | 145.75 | 144.70 | 145.52 | 3,015,417 | +0.57(+0.39%) |
Nov 11, 2014 | 145.46 | 145.69 | 144.75 | 144.95 | 2,905,396 | -0.10(-0.07%) |
Nov 10, 2014 | 143.95 | 145.07 | 143.81 | 145.05 | 3,612,074 | +1.44(+1.00%) |
Nov 07, 2014 | 143.76 | 143.99 | 142.87 | 143.61 | 3,235,432 | +0.32(+0.22%) |
Nov 06, 2014 | 143.25 | 143.46 | 142.23 | 143.29 | 2,715,013 | +0.37(+0.26%) |
Nov 05, 2014 | 143.21 | 143.48 | 141.85 | 142.92 | 2,873,844 | +0.74(+0.52%) |
Nov 04, 2014 | 141.06 | 142.24 | 140.88 | 142.18 | 3,507,905 | +1.37(+0.97%) |