Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 191.88 | 191.88 | 183.99 | 186.72 | 60,030 | -3.61(-1.89%) |
Feb 26, 2015 | 192.96 | 193.35 | 188.67 | 190.32 | 246,124 | -3.02(-1.56%) |
Feb 25, 2015 | 199.00 | 199.55 | 192.27 | 193.35 | 64,957 | -5.46(-2.74%) |
Feb 24, 2015 | 200.26 | 200.26 | 196.07 | 198.80 | 112,046 | -1.75(-0.87%) |
Feb 23, 2015 | 195.49 | 201.34 | 194.81 | 200.56 | 142,692 | +5.55(+2.85%) |
Feb 20, 2015 | 192.18 | 195.29 | 191.59 | 195.00 | 65,902 | +2.05(+1.06%) |
Feb 19, 2015 | 187.40 | 193.93 | 187.40 | 192.96 | 89,280 | +6.14(+3.29%) |
Feb 18, 2015 | 185.06 | 187.79 | 184.48 | 186.82 | 64,746 | +1.17(+0.63%) |
Feb 17, 2015 | 183.02 | 185.65 | 183.02 | 185.65 | 53,258 | +2.53(+1.38%) |
Feb 13, 2015 | 183.80 | 183.11 | 183.11 | 183.11 | 75,821 | +0.10(+0.05%) |
Feb 12, 2015 | 181.36 | 185.21 | 181.36 | 183.02 | 63,808 | +1.75(+0.97%) |
Feb 11, 2015 | 181.94 | 182.14 | 180.34 | 181.26 | 41,104 | -0.29(-0.16%) |
Feb 10, 2015 | 182.92 | 182.92 | 180.09 | 181.55 | 95,759 | -0.29(-0.16%) |
Feb 09, 2015 | 182.33 | 183.50 | 179.70 | 181.85 | 103,749 | +0.19(+0.11%) |
Feb 06, 2015 | 180.00 | 182.04 | 179.34 | 181.65 | 109,968 | +1.17(+0.65%) |
Feb 05, 2015 | 181.16 | 182.53 | 179.17 | 180.48 | 106,821 | -0.59(-0.32%) |
Feb 04, 2015 | 183.80 | 184.19 | 180.38 | 181.07 | 46,691 | -0.78(-0.43%) |
Feb 03, 2015 | 180.38 | 184.48 | 178.44 | 181.85 | 92,778 | +2.83(+1.58%) |
Feb 02, 2015 | 177.66 | 179.70 | 176.39 | 179.02 | 127,790 | +0.78(+0.44%) |
Jan 30, 2015 | 177.66 | 179.80 | 176.58 | 178.24 | 70,511 | -1.07(-0.60%) |
Jan 29, 2015 | 180.09 | 180.29 | 177.47 | 179.31 | 85,334 | -0.49(-0.27%) |
Jan 28, 2015 | 179.41 | 181.65 | 176.34 | 179.80 | 221,317 | +0.00(+0.00%) |
Jan 27, 2015 | 181.26 | 181.85 | 177.95 | 179.80 | 350,512 | -2.05(-1.13%) |
Jan 26, 2015 | 182.33 | 186.62 | 179.51 | 181.85 | 158,406 | +0.29(+0.16%) |
Jan 23, 2015 | 186.33 | 187.50 | 178.34 | 181.55 | 242,862 | -5.26(-2.82%) |
Jan 22, 2015 | 191.40 | 194.81 | 185.50 | 186.82 | 290,908 | -3.80(-1.99%) |
Jan 21, 2015 | 195.49 | 196.37 | 186.72 | 190.62 | 320,845 | -6.14(-3.12%) |
Jan 20, 2015 | 199.88 | 212.35 | 196.07 | 196.76 | 178,828 | -3.12(-1.56%) |
Jan 16, 2015 | 199.29 | 202.90 | 198.61 | 199.88 | 127,122 | -0.59(-0.29%) |
Jan 15, 2015 | 207.48 | 208.35 | 200.07 | 200.46 | 161,037 | -6.24(-3.02%) |
Jan 14, 2015 | 206.89 | 207.96 | 204.84 | 206.70 | 76,060 | -1.36(-0.66%) |
Jan 13, 2015 | 209.52 | 210.11 | 206.70 | 208.06 | 51,958 | +0.19(+0.09%) |
Jan 12, 2015 | 203.58 | 208.06 | 202.31 | 207.87 | 110,373 | +3.41(+1.67%) |
Jan 09, 2015 | 202.51 | 205.33 | 198.80 | 204.46 | 126,614 | +2.05(+1.01%) |
Jan 08, 2015 | 199.68 | 203.58 | 198.80 | 202.41 | 43,195 | +1.56(+0.78%) |
Jan 07, 2015 | 203.38 | 203.38 | 198.71 | 200.85 | 73,274 | -0.49(-0.24%) |
Jan 06, 2015 | 202.60 | 203.77 | 195.20 | 201.34 | 98,335 | -1.85(-0.91%) |
Jan 05, 2015 | 198.90 | 205.24 | 198.75 | 203.19 | 70,828 | +4.19(+2.11%) |
Jan 02, 2015 | 200.85 | 201.43 | 196.76 | 199.00 | 35,564 | +0.10(+0.05%) |
Dec 31, 2014 | 200.56 | 198.90 | 198.90 | 198.90 | 27,592 | -0.39(-0.20%) |
Dec 30, 2014 | 196.95 | 199.78 | 196.66 | 199.29 | 64,099 | +1.75(+0.89%) |
Dec 29, 2014 | 196.27 | 198.80 | 196.27 | 197.54 | 55,279 | +0.78(+0.40%) |
Dec 26, 2014 | 200.07 | 200.07 | 195.69 | 196.76 | 20,797 | -1.56(-0.79%) |
Dec 24, 2014 | 198.22 | 198.32 | 198.32 | 198.32 | 27,695 | -0.39(-0.20%) |
Dec 23, 2014 | 199.39 | 201.24 | 198.71 | 198.71 | 40,861 | -0.68(-0.34%) |
Dec 22, 2014 | 199.88 | 201.53 | 199.34 | 199.39 | 67,985 | -0.88(-0.44%) |
Dec 19, 2014 | 198.80 | 202.02 | 197.63 | 200.26 | 164,081 | +2.05(+1.03%) |
Dec 18, 2014 | 202.31 | 205.70 | 197.61 | 198.22 | 117,944 | -1.85(-0.93%) |
Dec 17, 2014 | 200.07 | 202.02 | 195.78 | 200.07 | 60,442 | +3.61(+1.84%) |
Dec 16, 2014 | 199.68 | 201.92 | 196.46 | 196.46 | 74,095 | -4.68(-2.33%) |
Dec 15, 2014 | 205.24 | 206.79 | 200.75 | 201.14 | 62,791 | -3.80(-1.85%) |
Dec 12, 2014 | 206.99 | 209.52 | 204.94 | 204.94 | 77,398 | -3.22(-1.54%) |
Dec 11, 2014 | 205.04 | 210.40 | 203.29 | 208.16 | 110,380 | +3.12(+1.52%) |
Dec 10, 2014 | 203.77 | 205.33 | 202.12 | 205.04 | 141,837 | +1.17(+0.57%) |
Dec 09, 2014 | 199.97 | 204.36 | 199.58 | 203.87 | 85,593 | -0.78(-0.38%) |
Dec 08, 2014 | 208.06 | 208.35 | 201.43 | 204.65 | 84,998 | -3.51(-1.69%) |
Dec 05, 2014 | 212.25 | 212.25 | 209.28 | 208.16 | 57,929 | -1.85(-0.88%) |
Dec 04, 2014 | 210.30 | 211.57 | 206.86 | 210.01 | 111,711 | +1.36(+0.65%) |
Dec 03, 2014 | 212.35 | 213.23 | 208.45 | 208.65 | 57,612 | -4.19(-1.97%) |
Dec 02, 2014 | 211.86 | 214.98 | 210.01 | 212.84 | 73,316 | +2.53(+1.20%) |