Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 160.08 | 161.18 | 158.91 | 158.91 | 3,072,270 | -2.02(-1.25%) |
Feb 26, 2015 | 159.51 | 161.15 | 159.09 | 160.93 | 2,918,928 | +0.90(+0.56%) |
Feb 25, 2015 | 159.88 | 160.63 | 158.97 | 160.02 | 3,325,511 | -0.42(-0.26%) |
Feb 24, 2015 | 158.61 | 161.32 | 158.32 | 160.44 | 3,147,700 | +1.59(+1.00%) |
Feb 23, 2015 | 159.21 | 159.21 | 157.98 | 158.85 | 1,995,765 | -1.00(-0.63%) |
Feb 20, 2015 | 157.21 | 159.96 | 156.12 | 159.85 | 2,776,084 | +2.00(+1.27%) |
Feb 19, 2015 | 156.65 | 158.46 | 156.31 | 157.84 | 1,761,622 | +0.37(+0.23%) |
Feb 18, 2015 | 158.20 | 158.62 | 156.77 | 157.48 | 2,216,711 | -1.13(-0.71%) |
Feb 17, 2015 | 157.57 | 159.11 | 157.18 | 158.60 | 2,543,901 | +0.85(+0.54%) |
Feb 13, 2015 | 158.48 | 157.75 | 157.75 | 157.75 | 3,259,254 | -0.65(-0.41%) |
Feb 12, 2015 | 157.13 | 158.59 | 156.42 | 158.40 | 3,667,162 | +1.78(+1.14%) |
Feb 11, 2015 | 153.64 | 157.08 | 153.37 | 156.63 | 4,887,302 | +2.58(+1.67%) |
Feb 10, 2015 | 153.04 | 154.25 | 152.20 | 154.05 | 3,062,690 | +1.95(+1.28%) |
Feb 09, 2015 | 151.65 | 152.70 | 151.20 | 152.09 | 2,875,709 | -1.01(-0.66%) |
Feb 06, 2015 | 151.95 | 154.10 | 151.19 | 153.10 | 3,894,827 | +2.22(+1.47%) |
Feb 05, 2015 | 149.77 | 151.58 | 149.60 | 150.88 | 2,906,180 | +1.66(+1.11%) |
Feb 04, 2015 | 149.17 | 150.83 | 149.01 | 149.22 | 3,555,217 | -1.22(-0.81%) |
Feb 03, 2015 | 146.91 | 150.64 | 146.83 | 150.44 | 4,512,617 | +3.97(+2.71%) |
Feb 02, 2015 | 144.39 | 146.57 | 143.78 | 146.48 | 3,556,616 | +2.57(+1.79%) |
Jan 30, 2015 | 145.34 | 146.64 | 143.83 | 143.91 | 3,639,006 | -2.99(-2.03%) |
Jan 29, 2015 | 144.55 | 147.15 | 144.46 | 146.89 | 2,900,064 | +2.45(+1.70%) |
Jan 28, 2015 | 148.35 | 148.55 | 144.37 | 144.44 | 3,614,338 | -2.87(-1.95%) |
Jan 27, 2015 | 147.94 | 149.10 | 147.15 | 147.31 | 3,995,057 | -3.28(-2.18%) |
Jan 26, 2015 | 149.17 | 151.07 | 148.62 | 150.59 | 3,278,518 | -0.06(-0.04%) |
Jan 23, 2015 | 151.43 | 152.73 | 150.59 | 150.65 | 3,742,534 | -1.29(-0.85%) |
Jan 22, 2015 | 149.25 | 152.40 | 147.94 | 151.94 | 7,461,813 | +4.08(+2.76%) |
Jan 21, 2015 | 145.69 | 148.90 | 144.25 | 147.86 | 4,476,971 | +1.27(+0.87%) |
Jan 20, 2015 | 148.21 | 148.85 | 145.42 | 146.59 | 4,321,976 | -1.34(-0.90%) |
Jan 16, 2015 | 147.51 | 150.32 | 145.28 | 147.93 | 6,139,082 | -1.05(-0.71%) |
Jan 15, 2015 | 150.43 | 151.58 | 148.15 | 148.98 | 3,767,782 | -1.45(-0.97%) |
Jan 14, 2015 | 151.22 | 152.34 | 148.66 | 150.43 | 6,131,820 | -3.92(-2.54%) |
Jan 13, 2015 | 155.73 | 158.07 | 153.05 | 154.35 | 3,288,897 | -0.12(-0.08%) |
Jan 12, 2015 | 156.38 | 156.53 | 153.67 | 154.47 | 2,492,213 | -1.90(-1.22%) |
Jan 09, 2015 | 158.99 | 159.68 | 156.05 | 156.38 | 2,373,010 | -2.44(-1.54%) |
Jan 08, 2015 | 158.04 | 159.27 | 157.96 | 158.81 | 2,340,120 | +2.50(+1.60%) |
Jan 07, 2015 | 155.96 | 156.91 | 155.06 | 156.32 | 2,272,090 | +2.30(+1.49%) |
Jan 06, 2015 | 157.17 | 157.47 | 153.52 | 154.02 | 4,110,201 | -3.18(-2.02%) |
Jan 05, 2015 | 161.14 | 161.96 | 156.48 | 157.20 | 4,093,408 | -5.07(-3.12%) |
Jan 02, 2015 | 163.01 | 163.37 | 160.84 | 162.27 | 2,249,690 | +0.48(+0.30%) |
Dec 31, 2014 | 164.14 | 161.78 | 161.78 | 161.78 | 1,877,150 | -1.57(-0.96%) |
Dec 30, 2014 | 163.18 | 164.01 | 162.41 | 163.35 | 1,361,080 | -0.40(-0.24%) |
Dec 29, 2014 | 163.24 | 164.40 | 162.61 | 163.75 | 1,473,485 | +0.62(+0.38%) |
Dec 26, 2014 | 163.67 | 164.00 | 163.09 | 163.14 | 1,217,550 | -0.37(-0.22%) |
Dec 24, 2014 | 164.10 | 163.50 | 163.50 | 163.50 | 831,706 | +0.32(+0.20%) |
Dec 23, 2014 | 163.04 | 163.68 | 162.53 | 163.18 | 2,810,772 | +0.88(+0.55%) |
Dec 22, 2014 | 161.86 | 162.34 | 160.89 | 162.29 | 3,649,627 | +0.97(+0.60%) |
Dec 19, 2014 | 160.47 | 162.76 | 160.28 | 161.32 | 5,748,654 | +1.39(+0.87%) |
Dec 18, 2014 | 156.92 | 159.97 | 156.76 | 159.93 | 4,935,674 | +5.49(+3.56%) |
Dec 17, 2014 | 153.67 | 155.67 | 153.27 | 154.44 | 5,965,820 | +1.44(+0.94%) |
Dec 16, 2014 | 153.55 | 156.03 | 152.24 | 153.00 | 5,009,487 | -1.86(-1.20%) |
Dec 15, 2014 | 158.79 | 159.26 | 154.76 | 154.87 | 5,521,640 | -2.74(-1.74%) |
Dec 12, 2014 | 160.01 | 160.79 | 156.98 | 157.60 | 4,599,322 | -3.94(-2.44%) |
Dec 11, 2014 | 161.09 | 162.71 | 160.67 | 161.54 | 3,798,815 | +1.28(+0.80%) |
Dec 10, 2014 | 163.16 | 163.59 | 159.92 | 160.26 | 7,794,948 | -4.08(-2.48%) |
Dec 09, 2014 | 161.67 | 164.61 | 161.01 | 164.34 | 5,463,475 | +0.22(+0.14%) |
Dec 08, 2014 | 163.14 | 165.31 | 162.35 | 164.11 | 3,252,738 | +0.98(+0.60%) |
Dec 05, 2014 | 160.86 | 164.37 | 160.71 | 163.14 | 4,343,603 | +2.92(+1.82%) |
Dec 04, 2014 | 159.24 | 160.54 | 158.55 | 160.22 | 3,766,287 | +0.84(+0.52%) |
Dec 03, 2014 | 158.38 | 160.11 | 158.03 | 159.38 | 3,653,644 | +0.63(+0.40%) |
Dec 02, 2014 | 158.01 | 159.37 | 157.59 | 158.75 | 3,729,953 | +1.66(+1.06%) |