Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 184.00 | 187.46 | 182.74 | 183.30 | 48,533 | -0.57(-0.31%) |
Feb 26, 2015 | 182.50 | 187.39 | 182.50 | 183.87 | 38,495 | +0.64(+0.35%) |
Feb 25, 2015 | 186.26 | 186.26 | 182.22 | 183.23 | 58,111 | -2.57(-1.38%) |
Feb 24, 2015 | 181.19 | 189.09 | 178.31 | 185.80 | 89,761 | +3.31(+1.81%) |
Feb 23, 2015 | 172.38 | 183.00 | 171.02 | 182.49 | 82,982 | +10.23(+5.94%) |
Feb 20, 2015 | 173.96 | 174.35 | 170.10 | 172.26 | 50,293 | -0.99(-0.57%) |
Feb 19, 2015 | 171.91 | 175.39 | 171.91 | 173.25 | 20,283 | +0.49(+0.28%) |
Feb 18, 2015 | 171.63 | 173.50 | 171.03 | 172.76 | 28,988 | -0.15(-0.09%) |
Feb 17, 2015 | 170.91 | 174.37 | 170.32 | 172.91 | 45,633 | +0.26(+0.15%) |
Feb 13, 2015 | 174.38 | 172.65 | 172.65 | 172.65 | 50,000 | -2.73(-1.56%) |
Feb 12, 2015 | 176.30 | 178.09 | 172.73 | 175.38 | 30,118 | +0.53(+0.30%) |
Feb 11, 2015 | 172.94 | 176.50 | 171.22 | 174.85 | 39,762 | +0.74(+0.43%) |
Feb 10, 2015 | 174.53 | 176.00 | 171.25 | 174.11 | 59,905 | +0.68(+0.39%) |
Feb 09, 2015 | 170.31 | 174.57 | 169.52 | 173.43 | 111,981 | +3.12(+1.83%) |
Feb 06, 2015 | 172.18 | 174.80 | 169.11 | 170.31 | 81,075 | -0.40(-0.23%) |
Feb 05, 2015 | 173.29 | 177.67 | 170.57 | 170.71 | 35,564 | -2.31(-1.34%) |
Feb 04, 2015 | 170.83 | 173.63 | 168.69 | 173.02 | 45,107 | +2.71(+1.59%) |
Feb 03, 2015 | 165.56 | 172.43 | 164.02 | 170.31 | 93,891 | +4.26(+2.57%) |
Feb 02, 2015 | 158.50 | 166.84 | 156.36 | 166.05 | 80,633 | +8.41(+5.33%) |
Jan 30, 2015 | 143.76 | 160.95 | 143.76 | 157.64 | 210,573 | +15.00(+10.52%) |
Jan 29, 2015 | 139.00 | 143.62 | 137.82 | 142.64 | 96,230 | +3.64(+2.62%) |
Jan 28, 2015 | 138.30 | 140.38 | 136.60 | 139.00 | 45,198 | +0.75(+0.54%) |
Jan 27, 2015 | 139.52 | 140.01 | 136.80 | 138.25 | 24,277 | -1.54(-1.10%) |
Jan 26, 2015 | 138.28 | 140.72 | 136.28 | 139.79 | 25,208 | +1.91(+1.39%) |
Jan 23, 2015 | 139.44 | 140.67 | 137.88 | 137.88 | 32,117 | -1.95(-1.39%) |
Jan 22, 2015 | 140.57 | 140.82 | 136.55 | 139.83 | 47,411 | +0.66(+0.47%) |
Jan 21, 2015 | 141.56 | 141.70 | 138.94 | 139.17 | 61,254 | -3.09(-2.17%) |
Jan 20, 2015 | 139.74 | 143.05 | 137.80 | 142.26 | 62,297 | +2.42(+1.73%) |
Jan 16, 2015 | 135.84 | 139.98 | 135.33 | 139.84 | 50,381 | +3.35(+2.45%) |
Jan 15, 2015 | 134.76 | 139.45 | 134.34 | 136.49 | 51,557 | +2.11(+1.57%) |
Jan 14, 2015 | 132.68 | 134.87 | 132.49 | 134.38 | 60,293 | +0.65(+0.49%) |
Jan 13, 2015 | 134.48 | 135.90 | 132.70 | 133.73 | 48,868 | +0.78(+0.59%) |
Jan 12, 2015 | 135.01 | 135.96 | 132.50 | 132.95 | 39,413 | -1.72(-1.28%) |
Jan 09, 2015 | 136.69 | 137.48 | 129.82 | 134.67 | 27,617 | -2.02(-1.48%) |
Jan 08, 2015 | 136.74 | 137.64 | 134.55 | 136.69 | 22,070 | +1.55(+1.15%) |
Jan 07, 2015 | 135.98 | 136.14 | 134.44 | 135.14 | 32,629 | +0.36(+0.27%) |
Jan 06, 2015 | 135.35 | 137.10 | 134.39 | 134.78 | 51,015 | -0.43(-0.32%) |
Jan 05, 2015 | 135.60 | 137.95 | 135.00 | 135.21 | 34,580 | -1.69(-1.23%) |
Jan 02, 2015 | 136.63 | 139.74 | 135.00 | 136.90 | 35,080 | +0.49(+0.36%) |
Dec 31, 2014 | 136.75 | 136.41 | 136.41 | 136.41 | 94,400 | +0.31(+0.23%) |
Dec 30, 2014 | 137.91 | 138.46 | 135.90 | 136.10 | 26,958 | -2.55(-1.84%) |
Dec 29, 2014 | 138.62 | 140.39 | 137.37 | 138.65 | 31,812 | -0.57(-0.41%) |
Dec 26, 2014 | 139.22 | 140.73 | 137.38 | 139.22 | 34,678 | +1.12(+0.81%) |
Dec 24, 2014 | 139.06 | 138.10 | 138.10 | 138.10 | 75,000 | -0.97(-0.70%) |
Dec 23, 2014 | 137.01 | 140.70 | 137.01 | 139.07 | 76,633 | +1.34(+0.97%) |
Dec 22, 2014 | 137.42 | 138.30 | 135.07 | 137.73 | 71,204 | +0.23(+0.17%) |
Dec 19, 2014 | 137.99 | 138.14 | 135.05 | 137.50 | 215,824 | -0.69(-0.50%) |
Dec 18, 2014 | 138.15 | 139.21 | 135.52 | 138.19 | 71,448 | +1.49(+1.09%) |
Dec 17, 2014 | 135.21 | 137.60 | 134.97 | 136.70 | 71,387 | +0.72(+0.53%) |
Dec 16, 2014 | 137.66 | 139.22 | 135.69 | 135.98 | 47,956 | -2.56(-1.85%) |
Dec 15, 2014 | 142.27 | 143.94 | 135.75 | 138.54 | 91,405 | -4.63(-3.23%) |
Dec 12, 2014 | 142.55 | 144.58 | 142.55 | 143.17 | 39,392 | -1.43(-0.99%) |
Dec 11, 2014 | 143.44 | 146.26 | 143.34 | 144.60 | 26,468 | +1.00(+0.70%) |
Dec 10, 2014 | 145.73 | 147.64 | 143.60 | 143.60 | 27,550 | -2.28(-1.56%) |
Dec 09, 2014 | 143.45 | 146.70 | 142.50 | 145.88 | 47,689 | +1.65(+1.14%) |
Dec 08, 2014 | 147.25 | 150.62 | 143.89 | 144.23 | 49,461 | -3.00(-2.04%) |
Dec 05, 2014 | 147.70 | 149.10 | 146.09 | 147.23 | 46,206 | -0.69(-0.47%) |
Dec 04, 2014 | 153.92 | 153.92 | 146.58 | 147.92 | 25,591 | -2.50(-1.66%) |
Dec 03, 2014 | 150.95 | 152.54 | 150.08 | 150.42 | 27,562 | +0.08(+0.05%) |
Dec 02, 2014 | 148.28 | 150.98 | 147.76 | 150.34 | 25,819 | +2.59(+1.75%) |