Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 158.18 | 159.27 | 157.02 | 157.02 | 3,109,148 | -1.99(-1.25%) |
Feb 26, 2015 | 157.62 | 159.24 | 157.20 | 159.02 | 2,953,966 | +0.89(+0.56%) |
Feb 25, 2015 | 157.99 | 158.73 | 157.09 | 158.12 | 3,365,429 | -0.41(-0.26%) |
Feb 24, 2015 | 156.73 | 159.41 | 156.44 | 158.54 | 3,185,483 | +1.58(+1.00%) |
Feb 23, 2015 | 157.32 | 157.32 | 156.10 | 156.96 | 2,019,721 | -0.99(-0.63%) |
Feb 20, 2015 | 155.34 | 158.06 | 154.27 | 157.95 | 2,809,407 | +1.98(+1.27%) |
Feb 19, 2015 | 154.79 | 156.58 | 154.46 | 155.97 | 1,782,767 | +0.36(+0.23%) |
Feb 18, 2015 | 156.33 | 156.74 | 154.91 | 155.61 | 2,243,319 | -1.11(-0.71%) |
Feb 17, 2015 | 155.70 | 157.23 | 155.31 | 156.72 | 2,574,437 | +0.84(+0.54%) |
Feb 13, 2015 | 156.60 | 155.88 | 155.88 | 155.88 | 3,298,376 | -0.64(-0.41%) |
Feb 12, 2015 | 155.26 | 156.71 | 154.56 | 156.53 | 3,711,180 | +1.76(+1.14%) |
Feb 11, 2015 | 151.81 | 155.21 | 151.55 | 154.77 | 4,945,967 | +2.55(+1.67%) |
Feb 10, 2015 | 151.22 | 152.42 | 150.40 | 152.22 | 3,099,453 | +1.93(+1.28%) |
Feb 09, 2015 | 149.85 | 150.89 | 149.41 | 150.29 | 2,910,228 | -1.00(-0.66%) |
Feb 06, 2015 | 150.15 | 152.27 | 149.40 | 151.29 | 3,941,578 | +2.19(+1.47%) |
Feb 05, 2015 | 148.00 | 149.78 | 147.82 | 149.09 | 2,941,064 | +1.64(+1.11%) |
Feb 04, 2015 | 147.40 | 149.04 | 147.25 | 147.45 | 3,597,892 | -1.20(-0.81%) |
Feb 03, 2015 | 145.17 | 148.85 | 145.09 | 148.66 | 4,566,785 | +3.92(+2.71%) |
Feb 02, 2015 | 142.68 | 144.83 | 142.07 | 144.74 | 3,599,308 | +2.54(+1.79%) |
Jan 30, 2015 | 143.62 | 144.90 | 142.12 | 142.20 | 3,682,686 | -2.95(-2.03%) |
Jan 29, 2015 | 142.83 | 145.41 | 142.74 | 145.15 | 2,934,875 | +2.43(+1.70%) |
Jan 28, 2015 | 146.59 | 146.78 | 142.66 | 142.73 | 3,657,723 | -2.84(-1.95%) |
Jan 27, 2015 | 146.18 | 147.34 | 145.41 | 145.56 | 4,043,011 | -3.24(-2.18%) |
Jan 26, 2015 | 147.40 | 149.28 | 146.86 | 148.81 | 3,317,872 | -0.06(-0.04%) |
Jan 23, 2015 | 149.64 | 150.92 | 148.81 | 148.86 | 3,787,457 | -1.28(-0.85%) |
Jan 22, 2015 | 147.48 | 150.59 | 146.19 | 150.14 | 7,551,380 | +4.03(+2.76%) |
Jan 21, 2015 | 143.96 | 147.13 | 142.54 | 146.11 | 4,530,710 | +1.25(+0.87%) |
Jan 20, 2015 | 146.45 | 147.08 | 143.70 | 144.85 | 4,373,854 | -1.32(-0.90%) |
Jan 16, 2015 | 145.76 | 148.54 | 143.56 | 146.17 | 6,212,772 | -1.04(-0.71%) |
Jan 15, 2015 | 148.65 | 149.78 | 146.40 | 147.21 | 3,813,009 | -1.44(-0.97%) |
Jan 14, 2015 | 149.43 | 150.53 | 146.89 | 148.65 | 6,205,423 | -3.88(-2.54%) |
Jan 13, 2015 | 153.88 | 156.19 | 151.24 | 152.53 | 3,328,375 | -0.11(-0.08%) |
Jan 12, 2015 | 154.53 | 154.67 | 151.85 | 152.64 | 2,522,128 | -1.88(-1.22%) |
Jan 09, 2015 | 157.10 | 157.79 | 154.20 | 154.52 | 2,401,494 | -2.41(-1.53%) |
Jan 08, 2015 | 156.17 | 157.38 | 156.09 | 156.93 | 2,368,210 | +2.47(+1.60%) |
Jan 07, 2015 | 154.11 | 155.05 | 153.22 | 154.46 | 2,299,363 | +2.27(+1.49%) |
Jan 06, 2015 | 155.30 | 155.60 | 151.70 | 152.19 | 4,159,537 | -3.14(-2.02%) |
Jan 05, 2015 | 159.23 | 160.04 | 154.63 | 155.34 | 4,142,543 | -5.01(-3.12%) |
Jan 02, 2015 | 161.08 | 161.43 | 158.93 | 160.34 | 2,276,694 | +0.48(+0.30%) |
Dec 31, 2014 | 162.19 | 159.87 | 159.87 | 159.87 | 1,899,682 | -1.55(-0.96%) |
Dec 30, 2014 | 161.24 | 162.07 | 160.48 | 161.42 | 1,377,417 | -0.40(-0.24%) |
Dec 29, 2014 | 161.30 | 162.45 | 160.68 | 161.81 | 1,491,172 | +0.61(+0.38%) |
Dec 26, 2014 | 161.73 | 162.06 | 161.16 | 161.20 | 1,232,165 | -0.36(-0.22%) |
Dec 24, 2014 | 162.16 | 161.56 | 161.56 | 161.56 | 841,689 | +0.32(+0.20%) |
Dec 23, 2014 | 161.11 | 161.74 | 160.61 | 161.24 | 2,844,511 | +0.87(+0.54%) |
Dec 22, 2014 | 159.94 | 160.42 | 158.98 | 160.37 | 3,693,435 | +0.96(+0.60%) |
Dec 19, 2014 | 158.57 | 160.83 | 158.38 | 159.41 | 5,817,658 | +1.38(+0.87%) |
Dec 18, 2014 | 155.06 | 158.07 | 154.90 | 158.03 | 4,994,919 | +5.43(+3.56%) |
Dec 17, 2014 | 151.85 | 153.82 | 151.45 | 152.61 | 6,037,431 | +1.42(+0.94%) |
Dec 16, 2014 | 151.72 | 154.17 | 150.44 | 151.19 | 5,069,619 | -1.84(-1.20%) |
Dec 15, 2014 | 156.90 | 157.37 | 152.92 | 153.03 | 5,587,919 | -2.71(-1.74%) |
Dec 12, 2014 | 158.12 | 158.88 | 155.11 | 155.73 | 4,654,530 | -3.89(-2.44%) |
Dec 11, 2014 | 159.18 | 160.78 | 158.77 | 159.63 | 3,844,414 | +1.27(+0.80%) |
Dec 10, 2014 | 161.23 | 161.65 | 158.03 | 158.36 | 7,888,515 | -4.03(-2.48%) |
Dec 09, 2014 | 159.75 | 162.66 | 159.10 | 162.39 | 5,529,056 | +0.22(+0.14%) |
Dec 08, 2014 | 161.20 | 163.35 | 160.43 | 162.17 | 3,291,782 | +0.97(+0.60%) |
Dec 05, 2014 | 158.95 | 162.42 | 158.80 | 161.20 | 4,395,742 | +2.89(+1.82%) |
Dec 04, 2014 | 157.35 | 158.64 | 156.67 | 158.31 | 3,811,496 | +0.82(+0.52%) |
Dec 03, 2014 | 156.50 | 158.21 | 156.15 | 157.49 | 3,697,500 | +0.63(+0.40%) |
Dec 02, 2014 | 156.14 | 157.48 | 155.72 | 156.86 | 3,774,725 | +1.64(+1.06%) |