Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 212.38 | 213.24 | 209.48 | 209.59 | 228,852 | -2.55(-1.20%) |
Feb 26, 2015 | 211.05 | 212.64 | 211.05 | 212.13 | 285,772 | +0.60(+0.28%) |
Feb 25, 2015 | 210.42 | 212.41 | 210.42 | 211.53 | 291,901 | +0.30(+0.14%) |
Feb 24, 2015 | 209.70 | 212.90 | 209.70 | 211.23 | 430,576 | +2.20(+1.05%) |
Feb 23, 2015 | 211.57 | 211.57 | 208.11 | 209.03 | 415,689 | -2.38(-1.13%) |
Feb 20, 2015 | 209.86 | 212.12 | 208.81 | 211.42 | 427,826 | +0.72(+0.34%) |
Feb 19, 2015 | 209.09 | 211.34 | 208.73 | 210.70 | 322,991 | +0.91(+0.43%) |
Feb 18, 2015 | 209.66 | 212.30 | 209.34 | 209.79 | 465,806 | -0.68(-0.32%) |
Feb 17, 2015 | 208.48 | 210.85 | 208.48 | 210.47 | 329,687 | +1.51(+0.72%) |
Feb 13, 2015 | 207.56 | 208.96 | 208.96 | 208.96 | 391,355 | +1.17(+0.56%) |
Feb 12, 2015 | 207.41 | 208.06 | 206.73 | 207.79 | 361,388 | +1.53(+0.74%) |
Feb 11, 2015 | 206.76 | 207.49 | 205.06 | 206.26 | 490,492 | -0.26(-0.13%) |
Feb 10, 2015 | 210.15 | 211.00 | 206.21 | 206.52 | 714,184 | -1.45(-0.70%) |
Feb 09, 2015 | 206.81 | 208.25 | 204.79 | 207.97 | 359,184 | +0.29(+0.14%) |
Feb 06, 2015 | 207.58 | 209.01 | 205.93 | 207.68 | 440,145 | +1.46(+0.71%) |
Feb 05, 2015 | 204.08 | 207.42 | 203.13 | 206.22 | 340,079 | +3.31(+1.63%) |
Feb 04, 2015 | 203.37 | 204.91 | 202.16 | 202.91 | 400,184 | -1.40(-0.68%) |
Feb 03, 2015 | 203.24 | 204.83 | 200.22 | 204.30 | 655,407 | +3.62(+1.80%) |
Feb 02, 2015 | 198.55 | 200.74 | 197.07 | 200.68 | 345,202 | +1.65(+0.83%) |
Jan 30, 2015 | 196.02 | 202.35 | 196.02 | 199.03 | 569,862 | +0.40(+0.20%) |
Jan 29, 2015 | 199.71 | 201.21 | 198.00 | 198.63 | 490,239 | -0.49(-0.24%) |
Jan 28, 2015 | 200.89 | 204.76 | 198.90 | 199.12 | 681,380 | +0.74(+0.37%) |
Jan 27, 2015 | 198.53 | 201.36 | 194.62 | 198.38 | 853,498 | -5.23(-2.57%) |
Jan 26, 2015 | 199.11 | 204.05 | 198.89 | 203.61 | 334,969 | +3.59(+1.80%) |
Jan 23, 2015 | 203.84 | 204.52 | 199.82 | 200.02 | 348,077 | -3.92(-1.92%) |
Jan 22, 2015 | 197.40 | 204.42 | 195.67 | 203.94 | 659,106 | +7.90(+4.03%) |
Jan 21, 2015 | 190.43 | 196.41 | 190.26 | 196.04 | 588,917 | +4.49(+2.35%) |
Jan 20, 2015 | 191.09 | 192.62 | 188.98 | 191.54 | 478,540 | +2.32(+1.23%) |
Jan 16, 2015 | 187.25 | 189.32 | 185.32 | 189.22 | 439,200 | +0.99(+0.52%) |
Jan 15, 2015 | 191.79 | 192.13 | 187.91 | 188.23 | 371,252 | -3.56(-1.85%) |
Jan 14, 2015 | 192.83 | 193.78 | 188.06 | 191.79 | 454,821 | -3.03(-1.56%) |
Jan 13, 2015 | 197.51 | 200.41 | 192.95 | 194.82 | 375,894 | -0.41(-0.21%) |
Jan 12, 2015 | 198.82 | 198.82 | 194.04 | 195.22 | 293,741 | -3.63(-1.83%) |
Jan 09, 2015 | 198.76 | 199.73 | 195.57 | 198.86 | 487,796 | -0.03(-0.01%) |
Jan 08, 2015 | 198.96 | 200.35 | 197.85 | 198.89 | 469,155 | +2.00(+1.02%) |
Jan 07, 2015 | 194.79 | 198.93 | 194.57 | 196.88 | 450,333 | +4.72(+2.45%) |
Jan 06, 2015 | 196.33 | 197.71 | 190.55 | 192.16 | 834,697 | -4.23(-2.15%) |
Jan 05, 2015 | 201.53 | 201.53 | 195.38 | 196.40 | 528,276 | -7.39(-3.63%) |
Jan 02, 2015 | 207.01 | 207.01 | 201.18 | 203.79 | 344,122 | -1.75(-0.85%) |
Dec 31, 2014 | 207.87 | 205.54 | 205.54 | 205.54 | 252,264 | -1.06(-0.51%) |
Dec 30, 2014 | 207.27 | 208.13 | 206.19 | 206.59 | 292,086 | -0.83(-0.40%) |
Dec 29, 2014 | 206.76 | 208.63 | 205.82 | 207.43 | 183,377 | +0.42(+0.20%) |
Dec 26, 2014 | 207.08 | 208.72 | 206.82 | 207.01 | 183,260 | -0.04(-0.02%) |
Dec 24, 2014 | 207.35 | 207.05 | 207.05 | 207.05 | 121,020 | -0.26(-0.13%) |
Dec 23, 2014 | 207.77 | 209.66 | 207.22 | 207.31 | 223,880 | +0.30(+0.14%) |
Dec 22, 2014 | 206.27 | 207.05 | 204.30 | 207.01 | 296,759 | +2.52(+1.23%) |
Dec 19, 2014 | 206.91 | 207.33 | 201.50 | 204.49 | 672,643 | -0.94(-0.46%) |
Dec 18, 2014 | 200.17 | 205.56 | 199.50 | 205.43 | 587,673 | +9.29(+4.74%) |
Dec 17, 2014 | 185.55 | 196.53 | 185.13 | 196.15 | 993,644 | +12.60(+6.86%) |
Dec 16, 2014 | 185.40 | 187.86 | 183.28 | 183.55 | 644,122 | -3.61(-1.93%) |
Dec 15, 2014 | 190.41 | 192.01 | 185.80 | 187.16 | 423,882 | -1.49(-0.79%) |
Dec 12, 2014 | 195.89 | 196.59 | 188.62 | 188.65 | 586,004 | -8.73(-4.43%) |
Dec 11, 2014 | 197.40 | 199.02 | 195.43 | 197.38 | 585,722 | +1.78(+0.91%) |
Dec 10, 2014 | 199.30 | 200.30 | 195.32 | 195.60 | 434,056 | -3.98(-1.99%) |
Dec 09, 2014 | 196.78 | 199.80 | 196.07 | 199.58 | 331,911 | -0.19(-0.10%) |
Dec 08, 2014 | 200.06 | 202.64 | 198.90 | 199.78 | 484,683 | +0.28(+0.14%) |
Dec 05, 2014 | 197.10 | 199.73 | 196.71 | 199.50 | 284,160 | +3.05(+1.55%) |
Dec 04, 2014 | 197.22 | 197.22 | 195.03 | 196.45 | 305,960 | -0.75(-0.38%) |
Dec 03, 2014 | 194.92 | 197.45 | 194.54 | 197.20 | 408,755 | +1.45(+0.74%) |
Dec 02, 2014 | 195.25 | 196.63 | 194.59 | 195.75 | 590,988 | +0.18(+0.09%) |