Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 178.63 | 178.91 | 178.08 | 178.13 | 127,814,696 | -0.61(-0.34%) |
Feb 26, 2015 | 178.85 | 179.01 | 178.12 | 178.74 | 85,852,496 | -0.21(-0.12%) |
Feb 25, 2015 | 178.97 | 179.46 | 178.60 | 178.95 | 86,361,456 | -0.15(-0.09%) |
Feb 24, 2015 | 178.52 | 179.30 | 178.21 | 179.10 | 85,459,144 | +0.51(+0.29%) |
Feb 23, 2015 | 178.36 | 178.59 | 177.97 | 178.59 | 87,898,464 | -0.03(-0.01%) |
Feb 20, 2015 | 177.13 | 178.69 | 176.50 | 178.62 | 166,629,344 | +1.06(+0.60%) |
Feb 19, 2015 | 177.07 | 177.92 | 176.93 | 177.55 | 108,123,360 | -0.13(-0.07%) |
Feb 18, 2015 | 177.28 | 177.75 | 177.01 | 177.68 | 94,691,928 | +0.02(+0.01%) |
Feb 17, 2015 | 177.06 | 177.84 | 176.81 | 177.66 | 90,983,520 | +0.28(+0.16%) |
Feb 13, 2015 | 176.78 | 177.38 | 177.38 | 177.38 | 110,778,128 | +0.73(+0.41%) |
Feb 12, 2015 | 175.78 | 176.72 | 175.01 | 176.66 | 115,194,048 | +1.68(+0.96%) |
Feb 11, 2015 | 174.70 | 175.41 | 174.04 | 174.97 | 107,217,168 | +0.10(+0.06%) |
Feb 10, 2015 | 174.09 | 175.13 | 173.07 | 174.87 | 113,631,800 | +1.84(+1.07%) |
Feb 09, 2015 | 173.15 | 173.88 | 172.61 | 173.03 | 103,048,960 | -0.78(-0.45%) |
Feb 06, 2015 | 174.66 | 175.24 | 173.27 | 173.81 | 148,624,448 | -0.48(-0.28%) |
Feb 05, 2015 | 173.22 | 174.44 | 173.15 | 174.29 | 115,633,696 | +1.74(+1.01%) |
Feb 04, 2015 | 172.43 | 173.66 | 172.08 | 172.55 | 158,529,872 | -0.66(-0.38%) |
Feb 03, 2015 | 171.65 | 173.22 | 171.27 | 173.21 | 146,609,584 | +2.47(+1.45%) |
Feb 02, 2015 | 169.16 | 170.83 | 167.30 | 170.74 | 192,500,032 | +2.09(+1.24%) |
Jan 30, 2015 | 169.60 | 170.95 | 168.38 | 168.65 | 233,842,592 | -2.15(-1.26%) |
Jan 29, 2015 | 169.44 | 171.06 | 168.00 | 170.80 | 205,046,992 | +1.56(+0.92%) |
Jan 28, 2015 | 172.64 | 172.74 | 169.04 | 169.23 | 198,585,456 | -2.20(-1.28%) |
Jan 27, 2015 | 171.62 | 172.60 | 171.15 | 171.43 | 158,238,512 | -2.29(-1.32%) |
Jan 26, 2015 | 173.10 | 173.81 | 172.37 | 173.72 | 108,486,032 | +0.41(+0.23%) |
Jan 23, 2015 | 174.01 | 174.27 | 173.18 | 173.32 | 138,979,712 | -0.95(-0.55%) |
Jan 22, 2015 | 172.49 | 174.41 | 171.08 | 174.27 | 205,579,376 | +2.55(+1.49%) |
Jan 21, 2015 | 170.38 | 172.21 | 169.91 | 171.72 | 145,319,504 | +0.87(+0.51%) |
Jan 20, 2015 | 171.14 | 171.41 | 169.26 | 170.85 | 154,839,584 | +0.36(+0.21%) |
Jan 16, 2015 | 168.07 | 170.49 | 170.49 | 170.49 | 250,576,752 | +2.21(+1.31%) |
Jan 15, 2015 | 170.49 | 170.81 | 168.17 | 168.28 | 207,744,720 | -1.56(-0.92%) |
Jan 14, 2015 | 168.82 | 170.04 | 167.90 | 169.84 | 227,809,632 | -1.03(-0.60%) |
Jan 13, 2015 | 172.60 | 173.75 | 169.54 | 170.87 | 253,572,752 | -0.48(-0.28%) |
Jan 12, 2015 | 172.84 | 173.00 | 170.74 | 171.35 | 170,626,224 | -1.35(-0.78%) |
Jan 09, 2015 | 174.53 | 174.54 | 172.08 | 172.71 | 187,527,632 | -1.40(-0.80%) |
Jan 08, 2015 | 172.50 | 174.32 | 172.49 | 174.10 | 173,959,088 | +3.03(+1.77%) |
Jan 07, 2015 | 170.31 | 171.41 | 169.86 | 171.07 | 148,047,552 | +2.11(+1.25%) |
Jan 06, 2015 | 170.88 | 171.41 | 168.15 | 168.96 | 247,247,136 | -1.61(-0.94%) |
Jan 05, 2015 | 172.64 | 172.81 | 170.25 | 170.57 | 200,400,560 | -3.14(-1.81%) |
Jan 02, 2015 | 174.51 | 174.93 | 172.65 | 173.71 | 143,650,080 | -0.09(-0.05%) |
Dec 31, 2014 | 175.87 | 173.80 | 173.80 | 173.80 | 154,137,632 | -1.74(-0.99%) |
Dec 30, 2014 | 176.06 | 176.19 | 175.47 | 175.54 | 86,928,816 | -0.95(-0.54%) |
Dec 29, 2014 | 176.06 | 176.70 | 176.00 | 176.49 | 94,105,496 | +0.24(+0.13%) |
Dec 26, 2014 | 176.14 | 176.60 | 176.09 | 176.25 | 67,796,712 | +0.57(+0.32%) |
Dec 24, 2014 | 175.90 | 175.68 | 175.68 | 175.68 | 50,810,128 | +0.02(+0.01%) |
Dec 23, 2014 | 176.02 | 176.07 | 175.37 | 175.67 | 142,699,808 | +0.24(+0.14%) |
Dec 22, 2014 | 174.82 | 175.43 | 174.58 | 175.43 | 175,293,728 | +0.80(+0.46%) |
Dec 19, 2014 | 174.55 | 175.31 | 173.86 | 174.63 | 289,846,240 | +0.74(+0.43%) |
Dec 18, 2014 | 172.17 | 179.09 | 171.48 | 173.89 | 305,868,352 | +4.20(+2.47%) |
Dec 17, 2014 | 166.87 | 170.15 | 166.75 | 169.69 | 300,472,704 | +3.26(+1.96%) |
Dec 16, 2014 | 166.99 | 170.20 | 166.39 | 166.43 | 308,059,552 | -1.34(-0.80%) |
Dec 15, 2014 | 169.85 | 170.31 | 167.16 | 167.77 | 225,445,600 | -1.16(-0.69%) |
Dec 12, 2014 | 170.41 | 171.40 | 168.90 | 168.93 | 240,603,904 | -2.78(-1.62%) |
Dec 11, 2014 | 171.45 | 173.39 | 171.31 | 171.71 | 188,702,448 | +0.87(+0.51%) |
Dec 10, 2014 | 173.16 | 173.21 | 170.65 | 170.84 | 189,812,368 | -2.78(-1.60%) |
Dec 09, 2014 | 171.86 | 173.74 | 171.47 | 173.63 | 148,724,464 | -0.12(-0.07%) |
Dec 08, 2014 | 174.51 | 175.01 | 173.17 | 173.74 | 129,059,472 | -1.17(-0.67%) |
Dec 05, 2014 | 174.80 | 175.12 | 174.53 | 174.91 | 108,244,272 | +0.29(+0.16%) |
Dec 04, 2014 | 174.53 | 175.14 | 173.82 | 174.63 | 108,495,504 | -0.19(-0.11%) |
Dec 03, 2014 | 174.32 | 175.04 | 174.16 | 174.82 | 81,927,576 | +0.68(+0.39%) |
Dec 02, 2014 | 173.07 | 174.36 | 173.05 | 174.14 | 88,551,944 | +1.11(+0.64%) |