Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 203.71 | 204.41 | 200.97 | 200.97 | 898,793 | -2.94(-1.44%) |
Feb 26, 2015 | 203.21 | 204.18 | 202.25 | 203.91 | 659,284 | +0.67(+0.33%) |
Feb 25, 2015 | 201.19 | 204.38 | 199.77 | 203.24 | 654,456 | +1.76(+0.88%) |
Feb 24, 2015 | 200.20 | 202.14 | 199.38 | 201.48 | 683,175 | +1.14(+0.57%) |
Feb 23, 2015 | 200.93 | 201.70 | 199.63 | 200.34 | 574,872 | -1.67(-0.83%) |
Feb 20, 2015 | 199.10 | 202.10 | 197.86 | 202.01 | 717,677 | +2.20(+1.10%) |
Feb 19, 2015 | 200.00 | 200.85 | 198.93 | 199.81 | 623,423 | -0.09(-0.04%) |
Feb 18, 2015 | 198.79 | 201.77 | 198.68 | 199.90 | 838,603 | +1.53(+0.77%) |
Feb 17, 2015 | 199.29 | 200.25 | 196.63 | 198.37 | 943,717 | -0.87(-0.44%) |
Feb 13, 2015 | 198.83 | 199.24 | 199.24 | 199.24 | 782,394 | +0.47(+0.24%) |
Feb 12, 2015 | 200.84 | 201.55 | 195.54 | 198.76 | 1,507,032 | -2.79(-1.38%) |
Feb 11, 2015 | 201.66 | 202.72 | 199.82 | 201.55 | 1,047,961 | -1.09(-0.54%) |
Feb 10, 2015 | 203.30 | 203.59 | 200.76 | 202.64 | 525,949 | +0.21(+0.10%) |
Feb 09, 2015 | 202.89 | 205.17 | 201.37 | 202.43 | 600,932 | -1.42(-0.70%) |
Feb 06, 2015 | 203.20 | 205.94 | 203.20 | 203.84 | 597,363 | +0.24(+0.12%) |
Feb 05, 2015 | 203.29 | 204.78 | 201.87 | 203.61 | 982,375 | +1.65(+0.81%) |
Feb 04, 2015 | 204.55 | 204.74 | 199.46 | 201.96 | 1,840,541 | -4.57(-2.21%) |
Feb 03, 2015 | 204.22 | 207.10 | 204.17 | 206.53 | 559,316 | +3.43(+1.69%) |
Feb 02, 2015 | 197.39 | 203.52 | 197.00 | 203.10 | 667,483 | +3.94(+1.98%) |
Jan 30, 2015 | 197.87 | 201.29 | 196.99 | 199.16 | 797,706 | -0.07(-0.03%) |
Jan 29, 2015 | 195.49 | 200.01 | 195.18 | 199.23 | 782,249 | +4.12(+2.11%) |
Jan 28, 2015 | 196.56 | 196.70 | 193.70 | 195.10 | 827,450 | -0.54(-0.28%) |
Jan 27, 2015 | 194.70 | 197.06 | 193.42 | 195.65 | 796,691 | -2.64(-1.33%) |
Jan 26, 2015 | 199.65 | 204.26 | 197.18 | 198.29 | 1,378,487 | -9.44(-4.54%) |
Jan 23, 2015 | 205.63 | 209.16 | 205.63 | 207.73 | 938,761 | +0.70(+0.34%) |
Jan 22, 2015 | 207.08 | 207.84 | 205.36 | 207.03 | 481,730 | +0.82(+0.40%) |
Jan 21, 2015 | 203.65 | 208.56 | 203.44 | 206.21 | 557,133 | +1.33(+0.65%) |
Jan 20, 2015 | 204.36 | 205.85 | 202.51 | 204.88 | 433,480 | +1.12(+0.55%) |
Jan 16, 2015 | 200.91 | 204.01 | 198.48 | 203.76 | 774,771 | +2.84(+1.42%) |
Jan 15, 2015 | 204.28 | 206.72 | 200.78 | 200.91 | 580,289 | -3.36(-1.64%) |
Jan 14, 2015 | 204.29 | 205.20 | 202.67 | 204.28 | 892,629 | -1.30(-0.63%) |
Jan 13, 2015 | 208.45 | 209.41 | 203.79 | 205.58 | 474,770 | -1.44(-0.70%) |
Jan 12, 2015 | 210.31 | 211.07 | 206.13 | 207.02 | 435,203 | -2.60(-1.24%) |
Jan 09, 2015 | 211.71 | 211.77 | 208.48 | 209.62 | 397,725 | -2.46(-1.16%) |
Jan 08, 2015 | 208.90 | 212.15 | 208.90 | 212.08 | 536,398 | +4.62(+2.23%) |
Jan 07, 2015 | 207.74 | 208.64 | 205.30 | 207.46 | 402,085 | +0.19(+0.09%) |
Jan 06, 2015 | 210.72 | 211.06 | 205.07 | 207.27 | 508,350 | -2.98(-1.42%) |
Jan 05, 2015 | 214.24 | 214.78 | 209.58 | 210.25 | 466,699 | -5.27(-2.45%) |
Jan 02, 2015 | 216.20 | 217.00 | 213.93 | 215.52 | 373,037 | +0.28(+0.13%) |
Dec 31, 2014 | 218.07 | 215.25 | 215.25 | 215.25 | 527,080 | -2.20(-1.01%) |
Dec 30, 2014 | 218.18 | 219.06 | 216.86 | 217.44 | 378,436 | -1.16(-0.53%) |
Dec 29, 2014 | 216.85 | 219.28 | 216.85 | 218.60 | 348,870 | +1.50(+0.69%) |
Dec 26, 2014 | 217.87 | 218.83 | 216.81 | 217.10 | 157,710 | +0.09(+0.04%) |
Dec 24, 2014 | 217.75 | 217.01 | 217.01 | 217.01 | 188,167 | -0.69(-0.32%) |
Dec 23, 2014 | 218.89 | 219.47 | 217.25 | 217.70 | 721,766 | -0.35(-0.16%) |
Dec 22, 2014 | 217.80 | 218.74 | 216.29 | 218.06 | 449,883 | +0.35(+0.16%) |
Dec 19, 2014 | 213.79 | 220.88 | 213.50 | 217.71 | 1,053,856 | +4.71(+2.21%) |
Dec 18, 2014 | 207.94 | 213.06 | 207.94 | 213.00 | 670,514 | +6.93(+3.36%) |
Dec 17, 2014 | 206.27 | 207.08 | 204.36 | 206.07 | 843,849 | -0.18(-0.09%) |
Dec 16, 2014 | 205.98 | 210.47 | 204.72 | 206.24 | 385,265 | +0.05(+0.02%) |
Dec 15, 2014 | 208.08 | 209.54 | 205.08 | 206.19 | 513,028 | -1.52(-0.73%) |
Dec 12, 2014 | 208.10 | 211.08 | 206.40 | 207.71 | 800,621 | -0.16(-0.08%) |
Dec 11, 2014 | 204.40 | 208.70 | 203.75 | 207.87 | 551,882 | +2.96(+1.45%) |
Dec 10, 2014 | 210.01 | 210.03 | 203.58 | 204.91 | 614,414 | -5.75(-2.73%) |
Dec 09, 2014 | 209.73 | 210.82 | 208.81 | 210.66 | 316,421 | -0.56(-0.26%) |
Dec 08, 2014 | 212.55 | 214.04 | 210.90 | 211.22 | 638,860 | -2.29(-1.07%) |
Dec 05, 2014 | 212.63 | 214.91 | 212.39 | 213.50 | 664,523 | +1.91(+0.90%) |
Dec 04, 2014 | 209.76 | 212.04 | 208.42 | 211.60 | 529,405 | +1.69(+0.80%) |
Dec 03, 2014 | 206.57 | 209.91 | 206.02 | 209.91 | 945,710 | +3.72(+1.80%) |
Dec 02, 2014 | 203.52 | 206.27 | 202.42 | 206.19 | 701,640 | +1.44(+0.71%) |