Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 191.28 | 193.97 | 190.03 | 190.14 | 553,032 | -2.92(-1.51%) |
Feb 26, 2015 | 191.09 | 193.47 | 187.92 | 193.05 | 734,224 | +2.18(+1.14%) |
Feb 25, 2015 | 192.70 | 194.19 | 189.20 | 190.88 | 954,605 | -3.39(-1.74%) |
Feb 24, 2015 | 194.59 | 195.33 | 191.88 | 194.26 | 643,057 | -1.22(-0.62%) |
Feb 23, 2015 | 197.90 | 198.20 | 194.72 | 195.48 | 670,879 | -2.12(-1.08%) |
Feb 20, 2015 | 197.75 | 198.33 | 194.62 | 197.60 | 771,972 | +0.77(+0.39%) |
Feb 19, 2015 | 191.38 | 197.09 | 191.38 | 196.83 | 1,130,233 | +3.62(+1.87%) |
Feb 18, 2015 | 193.58 | 194.36 | 191.63 | 193.21 | 492,685 | -0.23(-0.12%) |
Feb 17, 2015 | 191.92 | 193.68 | 190.72 | 193.44 | 731,015 | +0.31(+0.16%) |
Feb 13, 2015 | 191.67 | 193.13 | 193.13 | 193.13 | 550,391 | +1.76(+0.92%) |
Feb 12, 2015 | 191.17 | 191.85 | 188.34 | 191.37 | 648,022 | +1.03(+0.54%) |
Feb 11, 2015 | 188.21 | 191.36 | 188.09 | 190.34 | 983,819 | +1.61(+0.86%) |
Feb 10, 2015 | 187.64 | 189.47 | 187.04 | 188.73 | 841,144 | +1.69(+0.91%) |
Feb 09, 2015 | 186.77 | 189.32 | 185.35 | 187.03 | 1,166,666 | -0.36(-0.19%) |
Feb 06, 2015 | 189.85 | 190.52 | 186.57 | 187.39 | 1,333,732 | -1.82(-0.96%) |
Feb 05, 2015 | 187.74 | 189.47 | 186.93 | 189.21 | 1,191,066 | +2.41(+1.29%) |
Feb 04, 2015 | 186.25 | 188.47 | 183.76 | 186.80 | 925,211 | -0.94(-0.50%) |
Feb 03, 2015 | 187.97 | 189.49 | 182.10 | 187.74 | 1,638,373 | -1.72(-0.91%) |
Feb 02, 2015 | 190.05 | 191.40 | 185.06 | 189.47 | 1,329,426 | -0.41(-0.22%) |
Jan 30, 2015 | 193.21 | 194.67 | 189.69 | 189.87 | 1,512,847 | -4.68(-2.41%) |
Jan 29, 2015 | 192.61 | 196.18 | 189.15 | 194.55 | 1,462,991 | +2.08(+1.08%) |
Jan 28, 2015 | 203.05 | 207.52 | 192.18 | 192.47 | 2,325,293 | -5.24(-2.65%) |
Jan 27, 2015 | 193.48 | 200.39 | 193.00 | 197.71 | 1,706,030 | +1.53(+0.78%) |
Jan 26, 2015 | 192.56 | 196.45 | 190.28 | 196.19 | 1,353,647 | +4.40(+2.29%) |
Jan 23, 2015 | 189.00 | 194.03 | 188.81 | 191.79 | 1,679,241 | +3.18(+1.69%) |
Jan 22, 2015 | 187.21 | 189.09 | 180.64 | 188.61 | 1,470,706 | +2.06(+1.11%) |
Jan 21, 2015 | 188.22 | 189.00 | 183.85 | 186.55 | 2,131,978 | -4.83(-2.52%) |
Jan 20, 2015 | 179.96 | 191.62 | 179.38 | 191.37 | 2,431,757 | +12.56(+7.02%) |
Jan 16, 2015 | 176.25 | 179.23 | 174.70 | 178.81 | 1,470,389 | +2.83(+1.61%) |
Jan 15, 2015 | 177.47 | 180.44 | 174.47 | 175.98 | 1,750,784 | -1.46(-0.82%) |
Jan 14, 2015 | 177.00 | 179.32 | 174.42 | 177.44 | 1,272,155 | -2.61(-1.45%) |
Jan 13, 2015 | 187.31 | 187.91 | 177.24 | 180.05 | 1,930,887 | -4.87(-2.64%) |
Jan 12, 2015 | 190.58 | 193.34 | 175.12 | 184.92 | 3,143,914 | -4.57(-2.41%) |
Jan 09, 2015 | 192.84 | 194.05 | 189.15 | 189.49 | 1,291,147 | -1.97(-1.03%) |
Jan 08, 2015 | 192.43 | 194.04 | 189.58 | 191.46 | 1,789,979 | +1.85(+0.97%) |
Jan 07, 2015 | 184.03 | 191.63 | 183.01 | 189.61 | 2,429,199 | +6.43(+3.51%) |
Jan 06, 2015 | 185.26 | 187.65 | 180.75 | 183.18 | 1,171,573 | -2.34(-1.26%) |
Jan 05, 2015 | 180.37 | 188.49 | 180.14 | 185.53 | 1,591,956 | +5.16(+2.86%) |
Jan 02, 2015 | 181.10 | 184.81 | 178.94 | 180.37 | 1,574,948 | +0.82(+0.46%) |
Dec 31, 2014 | 181.39 | 179.55 | 179.55 | 179.55 | 524,280 | -1.66(-0.92%) |
Dec 30, 2014 | 183.37 | 185.15 | 180.57 | 181.22 | 600,022 | -3.15(-1.71%) |
Dec 29, 2014 | 183.07 | 184.71 | 180.12 | 184.37 | 639,104 | +1.29(+0.71%) |
Dec 26, 2014 | 181.15 | 184.26 | 179.89 | 183.07 | 547,989 | +1.93(+1.06%) |
Dec 24, 2014 | 178.24 | 181.15 | 181.15 | 181.15 | 388,995 | +2.65(+1.48%) |
Dec 23, 2014 | 184.34 | 184.81 | 177.90 | 178.50 | 1,093,889 | -5.77(-3.13%) |
Dec 22, 2014 | 184.79 | 186.42 | 182.07 | 184.27 | 817,204 | -0.53(-0.28%) |
Dec 19, 2014 | 182.69 | 185.21 | 179.64 | 184.80 | 1,513,060 | +2.61(+1.43%) |
Dec 18, 2014 | 179.12 | 182.31 | 178.15 | 182.19 | 1,443,605 | +5.91(+3.36%) |
Dec 17, 2014 | 169.94 | 176.43 | 169.27 | 176.27 | 1,307,520 | +5.87(+3.44%) |
Dec 16, 2014 | 172.97 | 176.08 | 167.40 | 170.41 | 1,277,420 | -3.04(-1.75%) |
Dec 15, 2014 | 180.65 | 180.65 | 173.31 | 173.45 | 1,512,362 | -5.83(-3.25%) |
Dec 12, 2014 | 179.14 | 182.17 | 178.41 | 179.28 | 679,252 | -2.46(-1.35%) |
Dec 11, 2014 | 178.59 | 183.06 | 178.55 | 181.74 | 842,558 | +2.89(+1.62%) |
Dec 10, 2014 | 182.21 | 183.73 | 178.17 | 178.85 | 974,159 | -3.36(-1.84%) |
Dec 09, 2014 | 181.99 | 183.32 | 178.65 | 182.21 | 756,864 | -2.51(-1.36%) |
Dec 08, 2014 | 184.19 | 187.34 | 182.62 | 184.72 | 915,597 | -0.01(-0.01%) |
Dec 05, 2014 | 187.72 | 190.66 | 183.85 | 184.73 | 1,217,815 | -0.90(-0.49%) |
Dec 04, 2014 | 185.80 | 189.76 | 184.50 | 185.63 | 1,194,781 | -0.41(-0.22%) |
Dec 03, 2014 | 183.57 | 186.73 | 181.94 | 186.04 | 1,153,152 | +3.00(+1.64%) |
Dec 02, 2014 | 184.16 | 185.69 | 180.75 | 183.04 | 1,219,578 | -1.42(-0.77%) |