Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 202.61 | 203.01 | 196.65 | 197.05 | 1,459,961 | -6.38(-3.13%) |
Jan 29, 2015 | 201.59 | 203.63 | 200.48 | 203.43 | 1,200,666 | +1.47(+0.73%) |
Jan 28, 2015 | 202.99 | 206.58 | 201.65 | 201.95 | 2,061,754 | +0.21(+0.11%) |
Jan 27, 2015 | 201.68 | 203.00 | 199.88 | 201.74 | 809,303 | -1.14(-0.56%) |
Jan 26, 2015 | 201.18 | 202.98 | 199.93 | 202.88 | 745,227 | +1.18(+0.58%) |
Jan 23, 2015 | 202.81 | 203.56 | 201.52 | 201.70 | 663,823 | -1.13(-0.56%) |
Jan 22, 2015 | 199.23 | 202.93 | 197.55 | 202.83 | 1,017,225 | +3.39(+1.70%) |
Jan 21, 2015 | 198.08 | 200.31 | 197.78 | 199.44 | 810,958 | +0.33(+0.17%) |
Jan 20, 2015 | 200.21 | 200.21 | 196.58 | 199.11 | 930,224 | +0.82(+0.42%) |
Jan 16, 2015 | 195.08 | 198.51 | 193.78 | 198.28 | 994,834 | +2.48(+1.27%) |
Jan 15, 2015 | 197.87 | 198.59 | 195.72 | 195.80 | 1,052,004 | -2.07(-1.04%) |
Jan 14, 2015 | 197.50 | 199.52 | 196.91 | 197.87 | 787,986 | -1.04(-0.52%) |
Jan 13, 2015 | 201.25 | 202.23 | 197.37 | 198.90 | 972,847 | -0.01(-0.01%) |
Jan 12, 2015 | 201.78 | 201.94 | 198.16 | 198.91 | 778,239 | -1.86(-0.93%) |
Jan 09, 2015 | 201.53 | 202.14 | 200.40 | 200.78 | 799,714 | -0.49(-0.24%) |
Jan 08, 2015 | 200.34 | 202.05 | 199.24 | 201.27 | 1,797,051 | +2.27(+1.14%) |
Jan 07, 2015 | 194.79 | 199.40 | 194.09 | 199.00 | 1,255,374 | +5.87(+3.04%) |
Jan 06, 2015 | 193.67 | 196.45 | 191.66 | 193.13 | 1,292,198 | -0.44(-0.23%) |
Jan 05, 2015 | 191.21 | 194.81 | 190.93 | 193.57 | 1,361,585 | +1.57(+0.82%) |
Jan 02, 2015 | 193.72 | 194.53 | 190.63 | 192.00 | 850,175 | -0.35(-0.18%) |
Dec 31, 2014 | 195.09 | 192.35 | 192.35 | 192.35 | 738,366 | -1.88(-0.97%) |
Dec 30, 2014 | 194.87 | 195.87 | 194.08 | 194.23 | 722,127 | -0.53(-0.27%) |
Dec 29, 2014 | 193.86 | 195.71 | 193.82 | 194.76 | 514,932 | +0.03(+0.01%) |
Dec 26, 2014 | 194.59 | 195.97 | 194.51 | 194.73 | 363,286 | +0.33(+0.17%) |
Dec 24, 2014 | 194.08 | 194.40 | 194.40 | 194.40 | 351,700 | +0.54(+0.28%) |
Dec 23, 2014 | 196.24 | 197.19 | 193.44 | 193.86 | 1,076,340 | -2.21(-1.13%) |
Dec 22, 2014 | 195.96 | 197.55 | 194.89 | 196.08 | 774,879 | +0.44(+0.23%) |
Dec 19, 2014 | 197.50 | 198.53 | 194.29 | 195.63 | 1,655,105 | -0.79(-0.40%) |
Dec 18, 2014 | 192.51 | 196.42 | 191.89 | 196.42 | 1,145,214 | +6.20(+3.26%) |
Dec 17, 2014 | 187.40 | 191.29 | 187.19 | 190.22 | 1,145,936 | +3.58(+1.92%) |
Dec 16, 2014 | 190.34 | 192.83 | 186.54 | 186.64 | 1,348,020 | -4.61(-2.41%) |
Dec 15, 2014 | 190.70 | 192.84 | 189.78 | 191.26 | 1,033,426 | +0.99(+0.52%) |
Dec 12, 2014 | 193.53 | 194.21 | 190.24 | 190.27 | 907,131 | -3.95(-2.03%) |
Dec 11, 2014 | 194.08 | 196.55 | 193.68 | 194.22 | 788,423 | +1.36(+0.71%) |
Dec 10, 2014 | 195.30 | 195.88 | 192.68 | 192.85 | 982,568 | -2.01(-1.03%) |
Dec 09, 2014 | 194.66 | 197.17 | 193.07 | 194.86 | 1,776,431 | -2.31(-1.17%) |
Dec 08, 2014 | 197.12 | 198.64 | 195.96 | 197.17 | 1,087,173 | +0.14(+0.07%) |
Dec 05, 2014 | 196.45 | 197.28 | 195.43 | 197.03 | 601,092 | +0.75(+0.38%) |
Dec 04, 2014 | 196.20 | 197.14 | 194.50 | 196.28 | 644,938 | +0.30(+0.15%) |
Dec 03, 2014 | 195.16 | 196.37 | 194.40 | 195.99 | 767,824 | +0.73(+0.38%) |
Dec 02, 2014 | 193.24 | 195.83 | 193.21 | 195.25 | 1,029,600 | +1.77(+0.91%) |
Dec 01, 2014 | 194.93 | 194.93 | 192.50 | 193.48 | 923,235 | -1.82(-0.93%) |
Nov 28, 2014 | 193.09 | 195.75 | 193.00 | 195.30 | 528,778 | +2.34(+1.21%) |
Nov 26, 2014 | 193.61 | 192.96 | 192.96 | 192.96 | 770,741 | -0.43(-0.22%) |
Nov 25, 2014 | 193.80 | 193.86 | 192.23 | 193.39 | 842,132 | -0.72(-0.37%) |
Nov 24, 2014 | 190.27 | 194.22 | 190.26 | 194.11 | 1,294,777 | +4.21(+2.22%) |
Nov 21, 2014 | 191.07 | 192.35 | 188.90 | 189.90 | 830,332 | +0.16(+0.08%) |
Nov 20, 2014 | 189.48 | 191.73 | 188.48 | 189.74 | 922,976 | -1.18(-0.62%) |
Nov 19, 2014 | 191.62 | 192.52 | 189.68 | 190.92 | 971,751 | -1.59(-0.83%) |
Nov 18, 2014 | 189.17 | 192.52 | 188.38 | 192.51 | 1,401,642 | +3.34(+1.77%) |
Nov 17, 2014 | 188.86 | 190.52 | 188.17 | 189.17 | 973,690 | -0.81(-0.42%) |
Nov 14, 2014 | 188.95 | 190.04 | 188.04 | 189.97 | 1,075,244 | +0.40(+0.21%) |
Nov 13, 2014 | 187.59 | 189.74 | 187.59 | 189.58 | 937,137 | +1.56(+0.83%) |
Nov 12, 2014 | 187.29 | 188.59 | 186.47 | 188.01 | 966,837 | +0.01(+0.00%) |
Nov 11, 2014 | 186.35 | 188.03 | 185.26 | 188.00 | 967,373 | +1.70(+0.91%) |
Nov 10, 2014 | 185.08 | 186.69 | 183.41 | 186.30 | 769,318 | +1.81(+0.98%) |
Nov 07, 2014 | 187.01 | 187.12 | 183.44 | 184.49 | 1,006,634 | -3.09(-1.65%) |
Nov 06, 2014 | 187.05 | 188.05 | 185.53 | 187.58 | 722,840 | +0.98(+0.53%) |
Nov 05, 2014 | 189.72 | 190.62 | 185.57 | 186.60 | 1,277,459 | -1.62(-0.86%) |
Nov 04, 2014 | 188.31 | 189.31 | 186.64 | 188.22 | 753,795 | -0.04(-0.02%) |