Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 196.64 | 199.40 | 195.35 | 195.46 | 537,969 | -3.00(-1.51%) |
Feb 26, 2015 | 196.44 | 198.89 | 193.18 | 198.46 | 714,226 | +2.24(+1.14%) |
Feb 25, 2015 | 198.10 | 199.63 | 194.50 | 196.22 | 928,605 | -3.48(-1.74%) |
Feb 24, 2015 | 200.04 | 200.80 | 197.25 | 199.70 | 625,542 | -1.25(-0.62%) |
Feb 23, 2015 | 203.44 | 203.75 | 200.17 | 200.95 | 652,606 | -2.19(-1.08%) |
Feb 20, 2015 | 203.29 | 203.88 | 200.07 | 203.13 | 750,946 | +0.79(+0.39%) |
Feb 19, 2015 | 196.74 | 202.61 | 196.74 | 202.34 | 1,099,449 | +3.72(+1.87%) |
Feb 18, 2015 | 199.00 | 199.80 | 197.00 | 198.62 | 479,266 | -0.24(-0.12%) |
Feb 17, 2015 | 197.29 | 199.10 | 196.06 | 198.86 | 711,105 | +0.32(+0.16%) |
Feb 13, 2015 | 197.04 | 198.54 | 198.54 | 198.54 | 535,400 | +1.81(+0.92%) |
Feb 12, 2015 | 196.52 | 197.22 | 193.61 | 196.73 | 630,372 | +1.06(+0.54%) |
Feb 11, 2015 | 193.48 | 196.72 | 193.36 | 195.67 | 957,023 | +1.66(+0.86%) |
Feb 10, 2015 | 192.89 | 194.78 | 192.28 | 194.01 | 818,234 | +1.74(+0.90%) |
Feb 09, 2015 | 192.00 | 194.62 | 190.54 | 192.27 | 1,134,890 | -0.37(-0.19%) |
Feb 06, 2015 | 195.17 | 195.85 | 191.79 | 192.64 | 1,297,405 | -1.87(-0.96%) |
Feb 05, 2015 | 193.00 | 194.78 | 192.16 | 194.51 | 1,158,625 | +2.48(+1.29%) |
Feb 04, 2015 | 191.47 | 193.75 | 188.91 | 192.03 | 900,011 | -0.97(-0.50%) |
Feb 03, 2015 | 193.23 | 194.80 | 187.20 | 193.00 | 1,593,748 | -1.77(-0.91%) |
Feb 02, 2015 | 195.37 | 196.76 | 190.24 | 194.77 | 1,293,216 | -0.42(-0.22%) |
Jan 30, 2015 | 198.62 | 200.12 | 195.00 | 195.19 | 1,471,641 | -4.81(-2.41%) |
Jan 29, 2015 | 198.00 | 201.67 | 194.45 | 200.00 | 1,423,143 | +2.14(+1.08%) |
Jan 28, 2015 | 208.74 | 213.33 | 197.56 | 197.86 | 2,261,959 | -5.39(-2.65%) |
Jan 27, 2015 | 198.90 | 206.00 | 198.40 | 203.25 | 1,659,563 | +1.57(+0.78%) |
Jan 26, 2015 | 197.95 | 201.95 | 195.61 | 201.68 | 1,316,778 | +4.52(+2.29%) |
Jan 23, 2015 | 194.29 | 199.46 | 194.10 | 197.16 | 1,633,503 | +3.27(+1.69%) |
Jan 22, 2015 | 192.45 | 194.38 | 185.70 | 193.89 | 1,430,648 | +2.12(+1.11%) |
Jan 21, 2015 | 193.49 | 194.29 | 189.00 | 191.77 | 2,073,909 | -4.96(-2.52%) |
Jan 20, 2015 | 185.00 | 196.99 | 184.40 | 196.73 | 2,365,523 | +12.91(+7.02%) |
Jan 16, 2015 | 181.19 | 184.25 | 179.59 | 183.82 | 1,430,340 | +2.91(+1.61%) |
Jan 15, 2015 | 182.44 | 185.49 | 179.36 | 180.91 | 1,703,098 | -1.50(-0.82%) |
Jan 14, 2015 | 181.96 | 184.35 | 179.30 | 182.41 | 1,237,505 | -2.68(-1.45%) |
Jan 13, 2015 | 192.56 | 193.17 | 182.20 | 185.09 | 1,878,295 | -5.01(-2.64%) |
Jan 12, 2015 | 195.92 | 198.75 | 180.02 | 190.10 | 3,058,282 | -4.70(-2.41%) |
Jan 09, 2015 | 198.24 | 199.48 | 194.45 | 194.80 | 1,255,980 | -2.02(-1.03%) |
Jan 08, 2015 | 197.82 | 199.47 | 194.89 | 196.82 | 1,741,225 | +1.90(+0.97%) |
Jan 07, 2015 | 189.18 | 197.00 | 188.13 | 194.92 | 2,363,034 | +6.61(+3.51%) |
Jan 06, 2015 | 190.45 | 192.90 | 185.81 | 188.31 | 1,139,663 | -2.41(-1.26%) |
Jan 05, 2015 | 185.42 | 193.77 | 185.18 | 190.72 | 1,548,596 | +5.30(+2.86%) |
Jan 02, 2015 | 186.17 | 189.99 | 183.95 | 185.42 | 1,532,051 | +0.84(+0.46%) |
Dec 31, 2014 | 186.47 | 184.58 | 184.58 | 184.58 | 510,000 | -1.71(-0.92%) |
Dec 30, 2014 | 188.50 | 190.33 | 185.63 | 186.29 | 583,679 | -3.24(-1.71%) |
Dec 29, 2014 | 188.20 | 189.88 | 185.16 | 189.53 | 621,697 | +1.33(+0.71%) |
Dec 26, 2014 | 186.22 | 189.42 | 184.93 | 188.20 | 533,064 | +1.98(+1.06%) |
Dec 24, 2014 | 183.23 | 186.22 | 186.22 | 186.22 | 378,400 | +2.72(+1.48%) |
Dec 23, 2014 | 189.50 | 189.99 | 182.88 | 183.50 | 1,064,095 | -5.93(-3.13%) |
Dec 22, 2014 | 189.96 | 191.64 | 187.17 | 189.43 | 794,946 | -0.54(-0.28%) |
Dec 19, 2014 | 187.80 | 190.40 | 184.67 | 189.97 | 1,471,849 | +2.68(+1.43%) |
Dec 18, 2014 | 184.13 | 187.41 | 183.14 | 187.29 | 1,404,285 | +6.08(+3.36%) |
Dec 17, 2014 | 174.70 | 181.37 | 174.01 | 181.21 | 1,271,907 | +6.03(+3.44%) |
Dec 16, 2014 | 177.81 | 181.01 | 172.09 | 175.18 | 1,242,627 | -3.13(-1.76%) |
Dec 15, 2014 | 185.71 | 185.71 | 178.16 | 178.31 | 1,471,170 | -5.99(-3.25%) |
Dec 12, 2014 | 184.16 | 187.27 | 183.40 | 184.30 | 660,751 | -2.53(-1.35%) |
Dec 11, 2014 | 183.59 | 188.19 | 183.55 | 186.83 | 819,609 | +2.97(+1.62%) |
Dec 10, 2014 | 187.31 | 188.87 | 183.16 | 183.86 | 947,626 | -3.45(-1.84%) |
Dec 09, 2014 | 187.09 | 188.45 | 183.65 | 187.31 | 736,249 | -2.58(-1.36%) |
Dec 08, 2014 | 189.35 | 192.59 | 187.73 | 189.89 | 890,659 | -0.01(-0.01%) |
Dec 05, 2014 | 192.98 | 196.00 | 189.00 | 189.90 | 1,184,645 | -0.93(-0.49%) |
Dec 04, 2014 | 191.00 | 195.07 | 189.66 | 190.83 | 1,162,239 | -0.42(-0.22%) |
Dec 03, 2014 | 188.71 | 191.96 | 187.03 | 191.25 | 1,121,744 | +3.08(+1.64%) |
Dec 02, 2014 | 189.32 | 190.89 | 185.81 | 188.17 | 1,186,360 | -1.46(-0.77%) |