Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 205.50 | 207.46 | 202.60 | 203.75 | 2,399,048 | -2.13(-1.03%) |
Feb 26, 2015 | 204.75 | 206.63 | 203.53 | 205.88 | 2,718,328 | +2.35(+1.15%) |
Feb 25, 2015 | 208.83 | 209.77 | 202.70 | 203.53 | 2,894,675 | -4.53(-2.18%) |
Feb 24, 2015 | 206.53 | 209.00 | 205.18 | 208.06 | 2,000,234 | +1.63(+0.79%) |
Feb 23, 2015 | 209.40 | 211.00 | 205.54 | 206.43 | 3,178,907 | -3.20(-1.53%) |
Feb 20, 2015 | 208.23 | 210.17 | 207.32 | 209.63 | 2,192,077 | +2.39(+1.15%) |
Feb 19, 2015 | 207.40 | 208.76 | 206.51 | 207.24 | 1,705,424 | +0.09(+0.04%) |
Feb 18, 2015 | 208.15 | 210.03 | 206.57 | 207.15 | 2,740,586 | -1.66(-0.79%) |
Feb 17, 2015 | 213.74 | 213.74 | 206.48 | 208.81 | 4,500,024 | -3.32(-1.57%) |
Feb 13, 2015 | 207.45 | 212.13 | 212.13 | 212.13 | 7,793,700 | +7.11(+3.47%) |
Feb 12, 2015 | 203.80 | 206.97 | 199.70 | 205.02 | 14,185,936 | -9.65(-4.50%) |
Feb 11, 2015 | 219.68 | 219.89 | 214.03 | 214.67 | 6,766,877 | -4.77(-2.17%) |
Feb 10, 2015 | 217.78 | 220.83 | 215.70 | 219.44 | 3,577,647 | +4.41(+2.05%) |
Feb 09, 2015 | 211.00 | 215.35 | 210.85 | 215.03 | 3,370,989 | +3.25(+1.53%) |
Feb 06, 2015 | 217.26 | 217.50 | 211.38 | 211.78 | 2,994,626 | -5.02(-2.32%) |
Feb 05, 2015 | 217.35 | 219.19 | 216.00 | 216.80 | 1,978,859 | -0.44(-0.20%) |
Feb 04, 2015 | 216.97 | 219.93 | 216.00 | 217.24 | 2,716,455 | +0.08(+0.04%) |
Feb 03, 2015 | 218.06 | 219.36 | 215.25 | 217.16 | 2,724,015 | -0.44(-0.20%) |
Feb 02, 2015 | 218.77 | 219.95 | 214.00 | 217.59 | 2,380,667 | -0.32(-0.15%) |
Jan 30, 2015 | 218.99 | 221.52 | 217.29 | 217.92 | 2,086,248 | -2.47(-1.12%) |
Jan 29, 2015 | 218.24 | 221.16 | 213.11 | 220.39 | 3,155,053 | +0.08(+0.04%) |
Jan 28, 2015 | 227.81 | 229.40 | 220.00 | 220.31 | 2,998,722 | -7.22(-3.17%) |
Jan 27, 2015 | 227.20 | 229.17 | 223.52 | 227.53 | 2,818,016 | -1.93(-0.84%) |
Jan 26, 2015 | 234.49 | 234.50 | 228.11 | 229.46 | 2,416,709 | -3.87(-1.66%) |
Jan 23, 2015 | 229.20 | 234.67 | 228.60 | 233.32 | 2,808,262 | +3.44(+1.50%) |
Jan 22, 2015 | 230.00 | 230.51 | 224.90 | 229.88 | 3,340,377 | +1.60(+0.70%) |
Jan 21, 2015 | 220.82 | 228.94 | 220.06 | 228.28 | 3,536,512 | +7.92(+3.59%) |
Jan 20, 2015 | 222.02 | 223.85 | 217.01 | 220.36 | 2,556,123 | +0.17(+0.07%) |
Jan 16, 2015 | 220.00 | 220.19 | 220.19 | 220.19 | 4,035,700 | +4.22(+1.96%) |
Jan 15, 2015 | 218.48 | 219.50 | 215.00 | 215.97 | 2,340,478 | -0.85(-0.39%) |
Jan 14, 2015 | 217.34 | 219.95 | 214.00 | 216.82 | 2,469,240 | -2.78(-1.27%) |
Jan 13, 2015 | 223.61 | 224.50 | 218.00 | 219.60 | 2,876,352 | -1.29(-0.58%) |
Jan 12, 2015 | 226.10 | 226.50 | 220.00 | 220.89 | 3,174,942 | -6.01(-2.65%) |
Jan 09, 2015 | 230.13 | 232.99 | 226.85 | 226.90 | 2,313,674 | -2.31(-1.01%) |
Jan 08, 2015 | 227.05 | 232.14 | 224.73 | 229.21 | 2,639,096 | +4.86(+2.17%) |
Jan 07, 2015 | 222.42 | 227.00 | 221.02 | 224.35 | 2,280,621 | +4.17(+1.89%) |
Jan 06, 2015 | 220.89 | 222.87 | 216.02 | 220.18 | 3,231,055 | +0.40(+0.18%) |
Jan 05, 2015 | 222.88 | 224.83 | 218.35 | 219.78 | 2,746,548 | -3.30(-1.48%) |
Jan 02, 2015 | 229.46 | 230.45 | 221.49 | 223.08 | 3,490,041 | -4.89(-2.15%) |
Dec 31, 2014 | 229.78 | 227.97 | 227.97 | 227.97 | 1,925,200 | -2.04(-0.89%) |
Dec 30, 2014 | 228.52 | 231.20 | 227.83 | 230.01 | 1,546,285 | -0.20(-0.09%) |
Dec 29, 2014 | 233.21 | 234.80 | 229.00 | 230.21 | 2,213,557 | -4.67(-1.99%) |
Dec 26, 2014 | 232.03 | 237.43 | 231.31 | 234.88 | 1,619,303 | +3.90(+1.69%) |
Dec 24, 2014 | 233.00 | 230.98 | 230.98 | 230.98 | 944,800 | -2.18(-0.93%) |
Dec 23, 2014 | 234.45 | 236.78 | 233.08 | 233.16 | 1,686,431 | -1.44(-0.61%) |
Dec 22, 2014 | 235.47 | 236.98 | 233.90 | 234.60 | 1,650,100 | +0.37(+0.16%) |
Dec 19, 2014 | 232.56 | 236.30 | 230.60 | 234.23 | 3,046,344 | +2.35(+1.01%) |
Dec 18, 2014 | 228.69 | 233.25 | 228.52 | 231.88 | 2,763,474 | +8.03(+3.59%) |
Dec 17, 2014 | 221.21 | 225.42 | 218.00 | 223.85 | 3,007,733 | +3.89(+1.77%) |
Dec 16, 2014 | 223.64 | 226.34 | 219.00 | 219.96 | 3,995,507 | -5.85(-2.59%) |
Dec 15, 2014 | 229.99 | 232.87 | 224.80 | 225.81 | 2,405,194 | -3.51(-1.53%) |
Dec 12, 2014 | 225.89 | 233.69 | 225.16 | 229.32 | 2,553,053 | +0.09(+0.04%) |
Dec 11, 2014 | 226.10 | 233.74 | 226.05 | 229.23 | 3,032,126 | +4.11(+1.83%) |
Dec 10, 2014 | 229.57 | 229.82 | 224.10 | 225.12 | 2,245,799 | -4.78(-2.08%) |
Dec 09, 2014 | 222.01 | 231.33 | 217.50 | 229.90 | 2,998,828 | +2.23(+0.98%) |
Dec 08, 2014 | 230.11 | 231.06 | 222.60 | 227.67 | 4,466,265 | -5.05(-2.17%) |
Dec 05, 2014 | 230.89 | 232.96 | 227.90 | 232.72 | 2,887,273 | +1.91(+0.83%) |
Dec 04, 2014 | 232.19 | 234.70 | 229.93 | 230.81 | 2,486,715 | -0.48(-0.21%) |
Dec 03, 2014 | 234.85 | 235.72 | 230.43 | 231.29 | 3,092,373 | -3.45(-1.47%) |
Dec 02, 2014 | 237.04 | 238.74 | 232.88 | 234.74 | 2,569,474 | -1.87(-0.79%) |