Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 157.96 | 158.47 | 157.06 | 157.07 | 144,125 | -1.05(-0.66%) |
Feb 26, 2015 | 158.72 | 159.16 | 157.54 | 158.12 | 215,499 | -0.78(-0.49%) |
Feb 25, 2015 | 159.48 | 160.37 | 158.66 | 158.90 | 390,256 | -0.73(-0.46%) |
Feb 24, 2015 | 158.49 | 159.80 | 158.25 | 159.64 | 203,672 | +0.68(+0.43%) |
Feb 23, 2015 | 159.20 | 159.30 | 158.54 | 158.96 | 227,310 | +0.21(+0.13%) |
Feb 20, 2015 | 157.17 | 158.80 | 156.46 | 158.75 | 166,923 | +0.90(+0.57%) |
Feb 19, 2015 | 157.69 | 159.53 | 157.69 | 157.85 | 340,022 | +0.11(+0.07%) |
Feb 18, 2015 | 156.92 | 157.87 | 156.72 | 157.74 | 188,634 | +0.56(+0.36%) |
Feb 17, 2015 | 156.80 | 157.52 | 156.57 | 157.18 | 233,449 | +0.16(+0.10%) |
Feb 13, 2015 | 156.34 | 157.02 | 157.02 | 157.02 | 324,102 | +0.42(+0.27%) |
Feb 12, 2015 | 155.37 | 156.66 | 155.36 | 156.61 | 1,084,311 | +1.20(+0.77%) |
Feb 11, 2015 | 155.24 | 156.08 | 155.03 | 155.41 | 321,349 | +0.47(+0.30%) |
Feb 10, 2015 | 154.46 | 155.23 | 153.14 | 154.94 | 1,130,886 | +1.29(+0.84%) |
Feb 09, 2015 | 154.52 | 154.63 | 153.06 | 153.66 | 874,636 | -1.54(-0.99%) |
Feb 06, 2015 | 155.44 | 156.54 | 154.70 | 155.19 | 603,980 | -0.58(-0.37%) |
Feb 05, 2015 | 154.89 | 155.91 | 154.85 | 155.77 | 664,336 | +1.40(+0.91%) |
Feb 04, 2015 | 153.96 | 155.26 | 153.29 | 154.37 | 562,830 | -0.27(-0.18%) |
Feb 03, 2015 | 152.64 | 154.64 | 152.47 | 154.64 | 549,198 | +2.23(+1.46%) |
Feb 02, 2015 | 150.31 | 152.51 | 149.08 | 152.42 | 1,162,076 | +2.18(+1.45%) |
Jan 30, 2015 | 152.37 | 153.06 | 150.23 | 150.24 | 934,758 | -3.67(-2.38%) |
Jan 29, 2015 | 153.03 | 154.11 | 151.68 | 153.91 | 585,669 | +0.99(+0.65%) |
Jan 28, 2015 | 156.26 | 156.50 | 152.57 | 152.92 | 464,882 | -2.19(-1.41%) |
Jan 27, 2015 | 155.56 | 156.22 | 154.30 | 155.11 | 482,555 | -1.99(-1.27%) |
Jan 26, 2015 | 155.56 | 157.35 | 155.44 | 157.10 | 346,702 | +1.08(+0.69%) |
Jan 23, 2015 | 156.81 | 157.31 | 155.96 | 156.02 | 529,441 | -2.76(-1.74%) |
Jan 22, 2015 | 155.36 | 159.05 | 155.36 | 158.78 | 780,085 | +4.42(+2.87%) |
Jan 21, 2015 | 153.87 | 155.24 | 152.87 | 154.35 | 453,620 | +0.67(+0.43%) |
Jan 20, 2015 | 152.93 | 154.49 | 152.12 | 153.68 | 375,378 | +1.52(+1.00%) |
Jan 16, 2015 | 149.88 | 152.28 | 149.72 | 152.16 | 412,168 | +1.72(+1.15%) |
Jan 15, 2015 | 151.85 | 152.17 | 150.20 | 150.44 | 791,718 | -0.55(-0.37%) |
Jan 14, 2015 | 150.52 | 151.27 | 149.10 | 150.99 | 632,997 | -1.26(-0.83%) |
Jan 13, 2015 | 154.53 | 155.60 | 150.88 | 152.25 | 566,612 | -0.72(-0.47%) |
Jan 12, 2015 | 153.94 | 154.32 | 152.66 | 152.97 | 398,306 | -0.87(-0.57%) |
Jan 09, 2015 | 155.91 | 156.26 | 153.73 | 153.84 | 388,910 | -1.73(-1.11%) |
Jan 08, 2015 | 153.66 | 155.94 | 153.40 | 155.57 | 788,176 | +3.16(+2.07%) |
Jan 07, 2015 | 152.44 | 152.74 | 151.52 | 152.42 | 393,354 | +1.12(+0.74%) |
Jan 06, 2015 | 154.73 | 154.73 | 150.37 | 151.29 | 1,208,341 | -2.62(-1.70%) |
Jan 05, 2015 | 157.77 | 158.10 | 153.67 | 153.92 | 545,944 | -4.17(-2.64%) |
Jan 02, 2015 | 159.79 | 159.87 | 156.48 | 158.09 | 430,682 | -0.72(-0.45%) |
Dec 31, 2014 | 160.66 | 158.80 | 158.80 | 158.80 | 342,286 | -0.99(-0.62%) |
Dec 30, 2014 | 159.88 | 160.56 | 159.46 | 159.79 | 269,230 | -0.32(-0.20%) |
Dec 29, 2014 | 160.19 | 160.38 | 158.75 | 160.11 | 147,962 | +0.37(+0.23%) |
Dec 26, 2014 | 159.78 | 160.35 | 159.60 | 159.74 | 162,657 | +0.31(+0.19%) |
Dec 24, 2014 | 159.70 | 159.43 | 159.43 | 159.43 | 146,192 | +0.56(+0.35%) |
Dec 23, 2014 | 158.60 | 159.18 | 157.78 | 158.88 | 329,254 | +1.19(+0.75%) |
Dec 22, 2014 | 156.69 | 157.85 | 156.09 | 157.69 | 390,784 | +1.64(+1.05%) |
Dec 19, 2014 | 155.83 | 156.69 | 154.90 | 156.04 | 393,923 | +0.72(+0.46%) |
Dec 18, 2014 | 155.67 | 155.67 | 153.59 | 155.33 | 576,320 | +2.32(+1.52%) |
Dec 17, 2014 | 151.48 | 153.47 | 149.04 | 153.01 | 846,524 | +1.16(+0.76%) |
Dec 16, 2014 | 153.99 | 154.94 | 151.76 | 151.85 | 774,550 | -1.99(-1.29%) |
Dec 15, 2014 | 154.54 | 155.54 | 152.54 | 153.84 | 1,068,510 | +0.08(+0.05%) |
Dec 12, 2014 | 155.02 | 155.57 | 153.62 | 153.76 | 1,220,498 | -1.46(-0.94%) |
Dec 11, 2014 | 154.39 | 156.42 | 154.39 | 155.22 | 307,009 | +1.31(+0.85%) |
Dec 10, 2014 | 156.12 | 156.38 | 153.82 | 153.92 | 465,366 | -1.94(-1.25%) |
Dec 09, 2014 | 154.81 | 156.02 | 153.53 | 155.86 | 811,278 | -1.08(-0.69%) |
Dec 08, 2014 | 158.77 | 158.81 | 156.43 | 156.94 | 432,119 | -2.10(-1.32%) |
Dec 05, 2014 | 158.66 | 160.06 | 158.52 | 159.04 | 377,014 | +0.62(+0.39%) |
Dec 04, 2014 | 158.93 | 159.44 | 157.86 | 158.42 | 364,904 | -0.12(-0.08%) |
Dec 03, 2014 | 157.57 | 158.85 | 157.35 | 158.55 | 418,685 | +1.30(+0.83%) |
Dec 02, 2014 | 155.92 | 157.35 | 155.92 | 157.24 | 343,464 | +1.84(+1.18%) |