Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 154.16 | 160.30 | 154.16 | 156.80 | 51 | +4.55(+2.99%) |
Feb 26, 2015 | 158.55 | 173.25 | 152.25 | 152.25 | 268 | -1.75(-1.14%) |
Feb 25, 2015 | 155.35 | 155.35 | 154.00 | 154.00 | 44 | -1.38(-0.89%) |
Feb 24, 2015 | 156.45 | 163.10 | 154.70 | 155.38 | 17 | -1.77(-1.13%) |
Feb 23, 2015 | 161.00 | 164.50 | 156.10 | 157.15 | 519 | -6.65(-4.06%) |
Feb 20, 2015 | 171.15 | 171.50 | 163.80 | 163.80 | 349 | -7.70(-4.49%) |
Feb 19, 2015 | 165.20 | 172.90 | 164.50 | 171.50 | 504 | +7.70(+4.70%) |
Feb 18, 2015 | 160.30 | 164.85 | 160.30 | 163.80 | 290 | +0.35(+0.21%) |
Feb 17, 2015 | 162.75 | 166.25 | 157.85 | 163.45 | 824 | +2.30(+1.43%) |
Feb 13, 2015 | 148.05 | 161.15 | 161.15 | 161.15 | 2,297 | +15.55(+10.68%) |
Feb 12, 2015 | 143.50 | 148.75 | 138.25 | 145.60 | 4,881 | +1.05(+0.73%) |
Feb 11, 2015 | 147.70 | 148.40 | 138.25 | 144.55 | 10,770 | -4.20(-2.82%) |
Feb 10, 2015 | 149.10 | 151.90 | 148.75 | 148.75 | 241 | -3.85(-2.52%) |
Feb 09, 2015 | 151.28 | 153.59 | 148.22 | 152.60 | 347 | +4.90(+3.32%) |
Feb 06, 2015 | 155.75 | 156.80 | 147.36 | 147.70 | 611 | -8.75(-5.59%) |
Feb 05, 2015 | 153.65 | 156.80 | 153.65 | 156.45 | 507 | +3.50(+2.29%) |
Feb 04, 2015 | 157.50 | 157.50 | 152.25 | 152.95 | 413 | -4.55(-2.89%) |
Feb 03, 2015 | 157.15 | 158.38 | 152.60 | 157.50 | 259 | +1.40(+0.90%) |
Feb 02, 2015 | 155.75 | 158.90 | 154.00 | 156.10 | 332 | +2.10(+1.36%) |
Jan 30, 2015 | 155.75 | 157.36 | 154.00 | 154.00 | 235 | -1.40(-0.90%) |
Jan 29, 2015 | 158.55 | 158.55 | 154.00 | 155.40 | 684 | -3.15(-1.99%) |
Jan 28, 2015 | 155.40 | 165.90 | 155.40 | 158.55 | 813 | +2.10(+1.34%) |
Jan 27, 2015 | 163.45 | 163.45 | 154.35 | 156.45 | 563 | -8.05(-4.89%) |
Jan 26, 2015 | 154.00 | 164.50 | 151.55 | 164.50 | 212 | +8.05(+5.15%) |
Jan 23, 2015 | 151.55 | 157.50 | 149.10 | 156.45 | 116 | +3.85(+2.52%) |
Jan 22, 2015 | 150.15 | 155.05 | 143.85 | 152.60 | 1,333 | +2.45(+1.63%) |
Jan 21, 2015 | 154.70 | 154.70 | 150.15 | 150.15 | 243 | -5.88(-3.77%) |
Jan 20, 2015 | 155.75 | 157.50 | 155.40 | 156.03 | 5,931 | +1.59(+1.03%) |
Jan 16, 2015 | 154.35 | 158.22 | 153.30 | 154.44 | 874 | +0.79(+0.52%) |
Jan 15, 2015 | 149.80 | 154.53 | 149.10 | 153.65 | 518 | +4.55(+3.05%) |
Jan 14, 2015 | 153.01 | 153.01 | 147.35 | 149.10 | 614 | -3.22(-2.11%) |
Jan 13, 2015 | 156.10 | 157.50 | 149.45 | 152.32 | 298 | -2.38(-1.54%) |
Jan 12, 2015 | 158.20 | 161.42 | 153.30 | 154.70 | 1,199 | -3.50(-2.21%) |
Jan 09, 2015 | 163.45 | 164.85 | 158.20 | 158.20 | 619 | -7.35(-4.44%) |
Jan 08, 2015 | 168.70 | 168.70 | 164.50 | 165.55 | 666 | -2.10(-1.25%) |
Jan 07, 2015 | 168.00 | 168.35 | 164.85 | 167.65 | 651 | -3.85(-2.24%) |
Jan 06, 2015 | 173.60 | 173.60 | 166.60 | 171.50 | 262 | +3.85(+2.30%) |
Jan 05, 2015 | 174.65 | 175.35 | 167.30 | 167.65 | 391 | -5.70(-3.29%) |
Jan 02, 2015 | 168.00 | 174.65 | 168.00 | 173.35 | 168 | +0.80(+0.46%) |
Dec 31, 2014 | 171.50 | 172.55 | 172.55 | 172.55 | 725 | -2.45(-1.40%) |
Dec 30, 2014 | 169.75 | 175.00 | 164.15 | 175.00 | 250 | +2.45(+1.42%) |
Dec 29, 2014 | 179.20 | 179.55 | 164.15 | 172.55 | 1,824 | -6.65(-3.71%) |
Dec 26, 2014 | 179.90 | 179.90 | 175.70 | 179.20 | 381 | +0.70(+0.39%) |
Dec 24, 2014 | 175.35 | 178.50 | 178.50 | 178.50 | 142 | +0.35(+0.20%) |
Dec 23, 2014 | 176.75 | 183.75 | 175.00 | 178.15 | 1,000 | -0.35(-0.20%) |
Dec 22, 2014 | 169.05 | 182.00 | 169.05 | 178.50 | 613 | +8.40(+4.94%) |
Dec 19, 2014 | 183.75 | 183.75 | 170.10 | 170.10 | 2,771 | -11.55(-6.36%) |
Dec 18, 2014 | 183.40 | 187.25 | 178.15 | 181.65 | 872 | +1.40(+0.78%) |
Dec 17, 2014 | 185.50 | 185.50 | 175.00 | 180.25 | 4,283 | -1.75(-0.96%) |
Dec 16, 2014 | 202.30 | 206.50 | 177.80 | 182.00 | 3,530 | -17.50(-8.77%) |
Dec 15, 2014 | 202.30 | 202.30 | 190.40 | 199.50 | 773 | +0.00(+0.00%) |
Dec 12, 2014 | 190.40 | 206.85 | 185.50 | 199.50 | 1,946 | +7.35(+3.83%) |
Dec 11, 2014 | 195.65 | 216.30 | 181.30 | 192.15 | 2,089 | -1.75(-0.90%) |
Dec 10, 2014 | 201.95 | 214.55 | 192.50 | 193.90 | 7,590 | -3.15(-1.60%) |
Dec 09, 2014 | 171.50 | 197.75 | 171.50 | 197.05 | 4,705 | +25.55(+14.90%) |
Dec 08, 2014 | 183.40 | 187.60 | 170.10 | 171.50 | 2,721 | -16.80(-8.92%) |
Dec 05, 2014 | 183.40 | 188.30 | 175.35 | 188.30 | 1,266 | +6.30(+3.46%) |
Dec 04, 2014 | 180.25 | 188.65 | 179.57 | 182.00 | 1,250 | +2.10(+1.17%) |
Dec 03, 2014 | 190.51 | 192.50 | 178.15 | 179.90 | 1,194 | -9.80(-5.17%) |
Dec 02, 2014 | 175.00 | 190.05 | 168.70 | 189.70 | 2,002 | +15.75(+9.05%) |