Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 143.63 | 144.92 | 142.14 | 142.21 | 3,682,315 | -2.95(-2.03%) |
Jan 29, 2015 | 142.85 | 145.42 | 142.76 | 145.17 | 2,934,579 | +2.42(+1.70%) |
Jan 28, 2015 | 146.60 | 146.80 | 142.68 | 142.74 | 3,657,354 | -2.84(-1.95%) |
Jan 27, 2015 | 146.20 | 147.35 | 145.42 | 145.58 | 4,042,604 | -3.24(-2.18%) |
Jan 26, 2015 | 147.42 | 149.29 | 146.87 | 148.82 | 3,317,537 | -0.06(-0.04%) |
Jan 23, 2015 | 149.65 | 150.93 | 148.82 | 148.88 | 3,787,076 | -1.28(-0.85%) |
Jan 22, 2015 | 147.49 | 150.61 | 146.21 | 150.16 | 7,550,619 | +4.03(+2.76%) |
Jan 21, 2015 | 143.98 | 147.15 | 142.55 | 146.12 | 4,530,254 | +1.25(+0.87%) |
Jan 20, 2015 | 146.47 | 147.10 | 143.71 | 144.87 | 4,373,413 | -1.32(-0.90%) |
Jan 16, 2015 | 145.78 | 148.56 | 143.57 | 146.19 | 6,212,146 | -1.04(-0.71%) |
Jan 15, 2015 | 148.66 | 149.79 | 146.41 | 147.23 | 3,812,624 | -1.44(-0.97%) |
Jan 14, 2015 | 149.45 | 150.54 | 146.91 | 148.66 | 6,204,798 | -3.88(-2.54%) |
Jan 13, 2015 | 153.90 | 156.21 | 151.25 | 152.54 | 3,328,040 | -0.12(-0.08%) |
Jan 12, 2015 | 154.54 | 154.69 | 151.86 | 152.66 | 2,521,874 | -1.88(-1.22%) |
Jan 09, 2015 | 157.12 | 157.80 | 154.21 | 154.54 | 2,401,252 | -2.41(-1.53%) |
Jan 08, 2015 | 156.19 | 157.40 | 156.10 | 156.94 | 2,367,971 | +2.47(+1.60%) |
Jan 07, 2015 | 154.12 | 155.06 | 153.23 | 154.48 | 2,299,131 | +2.27(+1.49%) |
Jan 06, 2015 | 155.32 | 155.62 | 151.72 | 152.21 | 4,159,118 | -3.14(-2.02%) |
Jan 05, 2015 | 159.25 | 160.05 | 154.64 | 155.35 | 4,142,126 | -5.01(-3.12%) |
Jan 02, 2015 | 161.09 | 161.45 | 158.95 | 160.36 | 2,276,465 | +0.48(+0.30%) |
Dec 31, 2014 | 162.21 | 159.88 | 159.88 | 159.88 | 1,899,491 | -1.55(-0.96%) |
Dec 30, 2014 | 161.26 | 162.08 | 160.50 | 161.43 | 1,377,279 | -0.40(-0.24%) |
Dec 29, 2014 | 161.32 | 162.46 | 160.70 | 161.83 | 1,491,021 | +0.61(+0.38%) |
Dec 26, 2014 | 161.75 | 162.07 | 161.18 | 161.22 | 1,232,040 | -0.36(-0.22%) |
Dec 24, 2014 | 162.17 | 161.58 | 161.58 | 161.58 | 841,605 | +0.32(+0.20%) |
Dec 23, 2014 | 161.13 | 161.75 | 160.62 | 161.26 | 2,844,225 | +0.88(+0.55%) |
Dec 22, 2014 | 159.96 | 160.43 | 159.00 | 160.38 | 3,693,062 | +0.96(+0.60%) |
Dec 19, 2014 | 158.59 | 160.85 | 158.40 | 159.43 | 5,817,072 | +1.38(+0.87%) |
Dec 18, 2014 | 155.07 | 158.09 | 154.92 | 158.05 | 4,994,415 | +5.43(+3.56%) |
Dec 17, 2014 | 151.86 | 153.84 | 151.47 | 152.62 | 6,036,822 | +1.42(+0.94%) |
Dec 16, 2014 | 151.74 | 154.19 | 150.45 | 151.20 | 5,069,107 | -1.84(-1.20%) |
Dec 15, 2014 | 156.92 | 157.39 | 152.94 | 153.04 | 5,587,355 | -2.71(-1.74%) |
Dec 12, 2014 | 158.13 | 158.90 | 155.13 | 155.75 | 4,654,061 | -3.89(-2.44%) |
Dec 11, 2014 | 159.20 | 160.80 | 158.78 | 159.64 | 3,844,026 | +1.27(+0.80%) |
Dec 10, 2014 | 161.24 | 161.66 | 158.04 | 158.37 | 7,887,719 | -4.03(-2.48%) |
Dec 09, 2014 | 159.77 | 162.68 | 159.11 | 162.41 | 5,528,499 | +0.22(+0.14%) |
Dec 08, 2014 | 161.22 | 163.37 | 160.44 | 162.18 | 3,291,450 | +0.96(+0.60%) |
Dec 05, 2014 | 158.97 | 162.44 | 158.82 | 161.22 | 4,395,298 | +2.89(+1.82%) |
Dec 04, 2014 | 157.37 | 158.65 | 156.69 | 158.33 | 3,811,111 | +0.82(+0.52%) |
Dec 03, 2014 | 156.52 | 158.22 | 156.17 | 157.51 | 3,697,127 | +0.63(+0.40%) |
Dec 02, 2014 | 156.15 | 157.50 | 155.74 | 156.88 | 3,774,345 | +1.64(+1.06%) |
Dec 01, 2014 | 155.07 | 155.58 | 153.08 | 155.24 | 2,984,773 | -0.17(-0.11%) |
Nov 28, 2014 | 155.40 | 156.30 | 155.17 | 155.41 | 1,448,946 | +0.40(+0.26%) |
Nov 26, 2014 | 156.16 | 155.01 | 155.01 | 155.01 | 2,461,606 | -0.28(-0.18%) |
Nov 25, 2014 | 156.63 | 156.63 | 154.74 | 155.29 | 4,469,887 | -1.00(-0.64%) |
Nov 24, 2014 | 156.34 | 156.96 | 155.95 | 156.28 | 2,467,467 | +0.40(+0.25%) |
Nov 21, 2014 | 157.47 | 157.58 | 155.71 | 155.89 | 2,879,870 | -0.13(-0.08%) |
Nov 20, 2014 | 154.43 | 156.11 | 154.21 | 156.02 | 3,466,188 | +0.46(+0.30%) |
Nov 19, 2014 | 155.99 | 156.22 | 154.73 | 155.56 | 2,748,684 | -0.37(-0.24%) |
Nov 18, 2014 | 155.91 | 156.77 | 155.89 | 155.93 | 2,201,701 | -0.24(-0.15%) |
Nov 17, 2014 | 155.83 | 157.20 | 155.58 | 156.17 | 1,937,896 | -0.04(-0.03%) |
Nov 14, 2014 | 156.52 | 156.91 | 155.91 | 156.21 | 2,057,288 | -0.21(-0.14%) |
Nov 13, 2014 | 156.91 | 157.20 | 155.56 | 156.42 | 2,127,781 | +0.05(+0.03%) |
Nov 12, 2014 | 156.77 | 156.96 | 155.67 | 156.37 | 2,824,125 | -1.40(-0.89%) |
Nov 11, 2014 | 157.71 | 158.43 | 156.66 | 157.77 | 1,970,398 | +0.07(+0.04%) |
Nov 10, 2014 | 156.64 | 157.76 | 156.64 | 157.70 | 1,877,704 | +0.90(+0.57%) |
Nov 07, 2014 | 157.25 | 157.44 | 155.65 | 156.81 | 2,409,783 | -0.24(-0.15%) |
Nov 06, 2014 | 156.54 | 157.41 | 156.04 | 157.04 | 2,329,526 | +0.95(+0.61%) |
Nov 05, 2014 | 157.52 | 157.76 | 155.90 | 156.09 | 3,820,262 | -0.35(-0.23%) |
Nov 04, 2014 | 156.61 | 157.02 | 155.25 | 156.44 | 2,465,694 | -0.46(-0.29%) |