Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2014 | 162.03 | 162.12 | 161.24 | 161.55 | 2,434,144 | -1.11(-0.68%) |
Nov 28, 2014 | 162.90 | 163.18 | 162.43 | 162.67 | 502,605 | -0.35(-0.22%) |
Nov 26, 2014 | 162.73 | 163.02 | 163.02 | 163.02 | 963,078 | +0.38(+0.23%) |
Nov 25, 2014 | 162.93 | 163.12 | 162.35 | 162.64 | 2,028,898 | -0.05(-0.03%) |
Nov 24, 2014 | 162.66 | 162.82 | 162.44 | 162.69 | 1,595,657 | +0.42(+0.26%) |
Nov 21, 2014 | 163.01 | 163.05 | 161.74 | 162.27 | 1,853,058 | +0.91(+0.56%) |
Nov 20, 2014 | 160.32 | 161.48 | 160.32 | 161.37 | 1,012,580 | +0.29(+0.18%) |
Nov 19, 2014 | 161.14 | 161.34 | 160.39 | 161.07 | 2,197,024 | -0.29(-0.18%) |
Nov 18, 2014 | 160.48 | 161.63 | 160.48 | 161.37 | 1,463,258 | +0.93(+0.58%) |
Nov 17, 2014 | 160.01 | 160.58 | 159.87 | 160.44 | 682,946 | +0.09(+0.05%) |
Nov 14, 2014 | 160.24 | 160.53 | 159.94 | 160.35 | 1,710,908 | +0.06(+0.04%) |
Nov 13, 2014 | 160.28 | 160.79 | 159.54 | 160.30 | 1,359,312 | +0.15(+0.09%) |
Nov 12, 2014 | 159.64 | 160.31 | 159.61 | 160.15 | 3,204,297 | -0.13(-0.08%) |
Nov 11, 2014 | 160.19 | 160.36 | 159.88 | 160.28 | 1,205,150 | +0.15(+0.10%) |
Nov 10, 2014 | 159.63 | 160.16 | 159.45 | 160.12 | 2,191,902 | +0.48(+0.30%) |
Nov 07, 2014 | 159.51 | 159.80 | 159.05 | 159.65 | 1,631,334 | +0.14(+0.09%) |
Nov 06, 2014 | 158.85 | 159.54 | 158.28 | 159.51 | 2,054,411 | +0.64(+0.40%) |
Nov 05, 2014 | 158.99 | 159.03 | 158.14 | 158.87 | 2,133,784 | +1.04(+0.66%) |
Nov 04, 2014 | 157.98 | 158.23 | 157.03 | 157.83 | 1,915,200 | -0.56(-0.36%) |