Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 157.79 | 158.53 | 157.01 | 157.05 | 1,670,500 | -1.00(-0.64%) |
Feb 26, 2015 | 159.56 | 160.02 | 157.43 | 158.05 | 1,719,088 | -1.59(-1.00%) |
Feb 25, 2015 | 161.35 | 161.36 | 159.37 | 159.65 | 3,541,399 | -1.37(-0.85%) |
Feb 24, 2015 | 160.15 | 161.26 | 159.62 | 161.02 | 1,499,552 | +0.80(+0.50%) |
Feb 23, 2015 | 158.98 | 160.27 | 158.35 | 160.22 | 1,848,575 | +1.25(+0.78%) |
Feb 20, 2015 | 156.53 | 158.98 | 156.08 | 158.97 | 1,671,189 | +1.78(+1.13%) |
Feb 19, 2015 | 154.74 | 157.22 | 154.28 | 157.19 | 2,279,076 | +2.45(+1.58%) |
Feb 18, 2015 | 153.97 | 154.75 | 153.48 | 154.75 | 1,158,075 | +0.78(+0.51%) |
Feb 17, 2015 | 153.16 | 154.53 | 152.56 | 153.97 | 1,313,338 | +0.48(+0.31%) |
Feb 13, 2015 | 153.75 | 153.48 | 153.48 | 153.48 | 1,609,016 | -0.41(-0.27%) |
Feb 12, 2015 | 153.29 | 154.48 | 153.05 | 153.90 | 1,562,639 | +0.91(+0.60%) |
Feb 11, 2015 | 152.09 | 153.66 | 151.96 | 152.98 | 1,847,600 | +0.50(+0.33%) |
Feb 10, 2015 | 152.04 | 152.73 | 151.09 | 152.49 | 1,643,424 | +2.07(+1.37%) |
Feb 09, 2015 | 151.46 | 151.96 | 150.17 | 150.42 | 1,550,470 | -1.73(-1.14%) |
Feb 06, 2015 | 151.41 | 153.48 | 150.33 | 152.15 | 1,446,300 | +0.92(+0.61%) |
Feb 05, 2015 | 150.47 | 151.55 | 149.30 | 151.23 | 1,365,196 | +1.39(+0.93%) |
Feb 04, 2015 | 149.11 | 150.82 | 148.55 | 149.84 | 1,579,352 | +0.22(+0.15%) |
Feb 03, 2015 | 148.36 | 149.86 | 147.75 | 149.62 | 2,076,206 | +2.08(+1.41%) |
Feb 02, 2015 | 146.83 | 147.88 | 144.96 | 147.54 | 1,992,895 | +0.75(+0.51%) |
Jan 30, 2015 | 147.89 | 148.81 | 146.73 | 146.80 | 2,937,026 | -3.22(-2.15%) |
Jan 29, 2015 | 147.49 | 150.04 | 145.81 | 150.01 | 2,588,235 | +2.53(+1.72%) |
Jan 28, 2015 | 149.50 | 151.81 | 147.29 | 147.48 | 2,014,621 | -1.01(-0.68%) |
Jan 27, 2015 | 150.40 | 150.78 | 148.96 | 148.50 | 2,493,511 | -4.00(-2.62%) |
Jan 26, 2015 | 152.94 | 153.46 | 150.43 | 152.49 | 1,718,760 | -1.37(-0.89%) |
Jan 23, 2015 | 154.29 | 154.99 | 153.48 | 153.86 | 1,686,035 | -0.51(-0.33%) |
Jan 22, 2015 | 153.52 | 154.74 | 152.18 | 154.37 | 1,678,021 | +2.02(+1.33%) |
Jan 21, 2015 | 151.96 | 153.33 | 151.27 | 152.35 | 1,240,588 | -0.19(-0.13%) |
Jan 20, 2015 | 153.23 | 153.51 | 150.41 | 152.55 | 1,100,755 | +0.81(+0.53%) |
Jan 16, 2015 | 149.53 | 151.74 | 151.74 | 151.74 | 1,393,052 | +1.82(+1.22%) |
Jan 15, 2015 | 150.58 | 151.75 | 149.51 | 149.91 | 1,151,393 | -0.67(-0.44%) |
Jan 14, 2015 | 151.30 | 151.37 | 149.34 | 150.58 | 1,413,172 | -0.87(-0.58%) |
Jan 13, 2015 | 152.85 | 154.64 | 150.16 | 151.46 | 1,405,090 | -0.09(-0.06%) |
Jan 12, 2015 | 152.36 | 152.92 | 150.96 | 151.55 | 1,150,877 | -0.43(-0.28%) |
Jan 09, 2015 | 152.03 | 153.58 | 151.82 | 151.98 | 1,847,211 | -0.09(-0.06%) |
Jan 08, 2015 | 148.77 | 153.43 | 148.77 | 152.06 | 2,505,684 | +3.35(+2.25%) |
Jan 07, 2015 | 147.54 | 148.86 | 147.46 | 148.71 | 1,208,831 | +1.89(+1.29%) |
Jan 06, 2015 | 147.77 | 148.84 | 145.57 | 146.82 | 1,547,959 | -0.69(-0.47%) |
Jan 05, 2015 | 150.33 | 151.57 | 146.97 | 147.51 | 1,932,996 | -3.13(-2.08%) |
Jan 02, 2015 | 149.70 | 151.56 | 148.88 | 150.65 | 1,158,424 | +0.58(+0.38%) |
Dec 31, 2014 | 151.89 | 150.07 | 150.07 | 150.07 | 906,587 | -2.23(-1.46%) |
Dec 30, 2014 | 152.15 | 153.06 | 151.96 | 152.30 | 671,832 | -0.16(-0.11%) |
Dec 29, 2014 | 153.47 | 153.47 | 151.74 | 152.46 | 784,267 | -0.94(-0.61%) |
Dec 26, 2014 | 153.29 | 154.15 | 153.19 | 153.40 | 702,434 | +0.32(+0.21%) |
Dec 24, 2014 | 152.72 | 153.08 | 153.08 | 153.08 | 517,390 | +0.51(+0.34%) |
Dec 23, 2014 | 154.69 | 154.86 | 152.55 | 152.56 | 1,265,887 | -0.53(-0.35%) |
Dec 22, 2014 | 150.72 | 153.49 | 150.72 | 153.09 | 1,424,429 | +2.81(+1.87%) |
Dec 19, 2014 | 149.27 | 151.37 | 148.85 | 150.29 | 3,348,076 | +0.94(+0.63%) |
Dec 18, 2014 | 146.16 | 149.41 | 144.98 | 149.34 | 2,140,725 | +5.06(+3.50%) |
Dec 17, 2014 | 144.47 | 144.89 | 142.15 | 144.29 | 1,902,438 | -0.19(-0.13%) |
Dec 16, 2014 | 143.39 | 146.84 | 143.38 | 144.47 | 1,576,522 | +0.92(+0.64%) |
Dec 15, 2014 | 144.63 | 145.93 | 142.66 | 143.55 | 1,682,449 | -0.76(-0.52%) |
Dec 12, 2014 | 145.95 | 146.54 | 144.00 | 144.31 | 1,545,974 | -3.17(-2.15%) |
Dec 11, 2014 | 147.10 | 148.38 | 146.54 | 147.48 | 1,500,799 | +1.04(+0.71%) |
Dec 10, 2014 | 147.87 | 148.61 | 146.16 | 146.44 | 1,598,880 | -2.11(-1.42%) |
Dec 09, 2014 | 146.75 | 148.65 | 146.61 | 148.55 | 1,464,014 | +0.60(+0.41%) |
Dec 08, 2014 | 148.07 | 148.54 | 147.11 | 147.95 | 2,151,337 | -0.02(-0.01%) |
Dec 05, 2014 | 147.34 | 148.21 | 146.87 | 147.97 | 1,545,440 | +0.11(+0.07%) |
Dec 04, 2014 | 148.05 | 148.26 | 146.87 | 147.86 | 1,154,992 | +0.04(+0.03%) |
Dec 03, 2014 | 148.22 | 148.59 | 147.79 | 147.82 | 1,784,163 | -0.33(-0.23%) |
Dec 02, 2014 | 148.59 | 149.29 | 147.54 | 148.15 | 2,129,998 | -0.77(-0.52%) |