Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 142.55 | 142.91 | 140.96 | 141.11 | 13,533,277 | -2.02(-1.41%) |
Jan 29, 2015 | 141.69 | 143.27 | 140.79 | 143.13 | 11,681,687 | +1.79(+1.27%) |
Jan 28, 2015 | 143.66 | 143.71 | 141.23 | 141.33 | 11,748,603 | -1.54(-1.08%) |
Jan 27, 2015 | 142.80 | 143.83 | 142.53 | 142.87 | 14,048,317 | -2.39(-1.65%) |
Jan 26, 2015 | 144.99 | 145.44 | 144.34 | 145.27 | 4,532,413 | +0.07(+0.05%) |
Jan 23, 2015 | 146.26 | 146.35 | 145.18 | 145.19 | 5,826,318 | -1.24(-0.85%) |
Jan 22, 2015 | 144.79 | 146.62 | 143.63 | 146.44 | 11,600,241 | +2.12(+1.47%) |
Jan 21, 2015 | 143.41 | 144.65 | 142.93 | 144.32 | 7,604,891 | +0.37(+0.26%) |
Jan 20, 2015 | 144.22 | 144.53 | 142.50 | 143.95 | 8,774,408 | +0.19(+0.13%) |
Jan 16, 2015 | 142.03 | 144.01 | 141.66 | 143.76 | 10,597,159 | +1.45(+1.02%) |
Jan 15, 2015 | 143.69 | 143.97 | 142.11 | 142.31 | 11,299,361 | -0.82(-0.57%) |
Jan 14, 2015 | 142.63 | 143.68 | 141.79 | 143.14 | 13,485,875 | -1.58(-1.09%) |
Jan 13, 2015 | 146.15 | 147.22 | 143.66 | 144.72 | 12,054,433 | -0.21(-0.15%) |
Jan 12, 2015 | 145.92 | 146.07 | 144.29 | 144.93 | 5,232,391 | -0.81(-0.55%) |
Jan 09, 2015 | 147.18 | 147.25 | 145.25 | 145.74 | 8,082,595 | -1.27(-0.86%) |
Jan 08, 2015 | 145.77 | 147.17 | 145.73 | 147.00 | 8,711,506 | +2.61(+1.81%) |
Jan 07, 2015 | 143.79 | 144.56 | 143.28 | 144.39 | 6,743,489 | +1.81(+1.27%) |
Jan 06, 2015 | 143.99 | 144.35 | 141.71 | 142.59 | 12,315,907 | -1.19(-0.83%) |
Jan 05, 2015 | 145.60 | 145.73 | 143.47 | 143.78 | 8,145,777 | -2.55(-1.74%) |
Jan 02, 2015 | 146.91 | 147.39 | 145.54 | 146.33 | 6,076,839 | +0.05(+0.03%) |
Dec 31, 2014 | 147.87 | 146.28 | 146.28 | 146.28 | 5,489,717 | -1.30(-0.88%) |
Dec 30, 2014 | 147.72 | 147.91 | 147.41 | 147.58 | 3,591,281 | -0.53(-0.36%) |
Dec 29, 2014 | 147.92 | 148.33 | 147.86 | 148.11 | 3,077,679 | -0.07(-0.04%) |
Dec 26, 2014 | 148.42 | 148.60 | 148.18 | 148.18 | 2,336,284 | +0.13(+0.09%) |
Dec 24, 2014 | 148.18 | 148.04 | 148.04 | 148.04 | 2,003,557 | +0.00(+0.00%) |
Dec 23, 2014 | 147.91 | 148.35 | 147.76 | 148.04 | 7,568,964 | +0.55(+0.37%) |
Dec 22, 2014 | 146.56 | 147.49 | 146.53 | 147.49 | 9,552,163 | +1.41(+0.96%) |
Dec 19, 2014 | 146.20 | 146.72 | 145.68 | 146.09 | 13,926,826 | +0.20(+0.14%) |
Dec 18, 2014 | 144.40 | 145.92 | 143.90 | 145.89 | 11,876,948 | +3.45(+2.42%) |
Dec 17, 2014 | 140.54 | 142.76 | 140.38 | 142.44 | 15,721,328 | +2.25(+1.60%) |
Dec 16, 2014 | 140.54 | 143.10 | 140.10 | 140.19 | 14,937,121 | -0.77(-0.55%) |
Dec 15, 2014 | 142.57 | 142.88 | 140.49 | 140.97 | 10,811,253 | -0.99(-0.70%) |
Dec 12, 2014 | 143.41 | 144.15 | 141.90 | 141.96 | 14,970,723 | -2.49(-1.72%) |
Dec 11, 2014 | 144.33 | 145.78 | 144.17 | 144.44 | 8,362,766 | +0.61(+0.42%) |
Dec 10, 2014 | 145.65 | 145.65 | 143.61 | 143.84 | 9,275,576 | -2.19(-1.50%) |
Dec 09, 2014 | 145.06 | 146.09 | 144.60 | 146.03 | 9,682,369 | -0.48(-0.32%) |
Dec 08, 2014 | 146.85 | 147.32 | 146.04 | 146.50 | 6,785,455 | -0.80(-0.54%) |
Dec 05, 2014 | 147.11 | 147.38 | 146.87 | 147.30 | 5,203,028 | +0.56(+0.38%) |
Dec 04, 2014 | 146.66 | 147.13 | 146.09 | 146.74 | 5,838,005 | -0.11(-0.07%) |
Dec 03, 2014 | 146.54 | 147.00 | 146.40 | 146.85 | 13,412,078 | +0.33(+0.22%) |
Dec 02, 2014 | 145.80 | 146.69 | 145.79 | 146.52 | 4,776,053 | +0.79(+0.54%) |
Dec 01, 2014 | 145.68 | 146.08 | 145.26 | 145.73 | 8,129,120 | -0.41(-0.28%) |
Nov 28, 2014 | 146.16 | 146.63 | 145.94 | 146.14 | 4,920,349 | +0.07(+0.05%) |
Nov 26, 2014 | 146.03 | 146.07 | 146.07 | 146.07 | 3,662,848 | +0.04(+0.03%) |
Nov 25, 2014 | 146.19 | 146.22 | 145.70 | 146.03 | 6,712,975 | +0.13(+0.09%) |
Nov 24, 2014 | 146.17 | 146.24 | 145.72 | 145.90 | 2,933,819 | +0.08(+0.06%) |
Nov 21, 2014 | 146.49 | 146.55 | 145.47 | 145.81 | 5,827,659 | +0.74(+0.51%) |
Nov 20, 2014 | 144.14 | 145.10 | 144.08 | 145.08 | 3,519,483 | +0.26(+0.18%) |
Nov 19, 2014 | 144.75 | 145.03 | 144.29 | 144.81 | 4,901,047 | -0.03(-0.02%) |
Nov 18, 2014 | 144.49 | 145.18 | 144.42 | 144.84 | 5,763,867 | +0.38(+0.27%) |
Nov 17, 2014 | 144.10 | 144.68 | 144.05 | 144.46 | 4,482,513 | +0.12(+0.08%) |
Nov 14, 2014 | 144.35 | 144.59 | 144.15 | 144.34 | 4,301,993 | -0.07(-0.05%) |
Nov 13, 2014 | 144.26 | 144.86 | 143.88 | 144.41 | 7,951,356 | +0.33(+0.23%) |
Nov 12, 2014 | 143.45 | 144.22 | 143.44 | 144.09 | 3,464,703 | +0.02(+0.01%) |
Nov 11, 2014 | 144.04 | 144.25 | 143.80 | 144.07 | 3,899,817 | +0.06(+0.04%) |
Nov 10, 2014 | 143.74 | 144.10 | 143.50 | 144.01 | 3,593,087 | +0.30(+0.21%) |
Nov 07, 2014 | 143.43 | 143.73 | 143.05 | 143.71 | 4,909,189 | +0.24(+0.17%) |
Nov 06, 2014 | 143.03 | 143.57 | 142.56 | 143.47 | 8,782,286 | +0.61(+0.42%) |
Nov 05, 2014 | 142.90 | 142.92 | 142.18 | 142.87 | 6,455,082 | +0.89(+0.63%) |
Nov 04, 2014 | 141.66 | 142.13 | 141.16 | 141.97 | 7,898,128 | +0.08(+0.06%) |