Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 131.34 | 132.03 | 130.13 | 130.78 | 1,549,691 | -0.66(-0.50%) |
Feb 26, 2015 | 129.72 | 131.47 | 129.18 | 131.44 | 1,021,224 | +2.13(+1.65%) |
Feb 25, 2015 | 130.16 | 130.41 | 128.09 | 129.31 | 1,022,398 | -0.63(-0.49%) |
Feb 24, 2015 | 128.87 | 130.17 | 128.60 | 129.94 | 1,001,551 | +1.21(+0.94%) |
Feb 23, 2015 | 128.87 | 129.24 | 127.99 | 128.73 | 1,989,245 | +0.58(+0.45%) |
Feb 20, 2015 | 127.92 | 128.53 | 126.60 | 128.15 | 1,103,185 | -0.19(-0.14%) |
Feb 19, 2015 | 128.09 | 128.71 | 127.89 | 128.34 | 992,516 | +0.84(+0.66%) |
Feb 18, 2015 | 128.91 | 128.91 | 127.16 | 127.50 | 1,027,244 | -1.10(-0.86%) |
Feb 17, 2015 | 128.98 | 129.24 | 127.84 | 128.60 | 1,389,820 | +0.85(+0.66%) |
Feb 13, 2015 | 127.43 | 127.76 | 127.76 | 127.76 | 1,195,803 | +0.19(+0.15%) |
Feb 12, 2015 | 125.54 | 128.04 | 125.15 | 127.57 | 1,504,564 | +2.46(+1.97%) |
Feb 11, 2015 | 127.38 | 127.38 | 124.63 | 125.11 | 1,209,518 | -1.85(-1.46%) |
Feb 10, 2015 | 126.24 | 127.32 | 125.71 | 126.96 | 960,667 | +1.79(+1.43%) |
Feb 09, 2015 | 126.62 | 127.41 | 125.11 | 125.17 | 1,386,565 | -2.10(-1.65%) |
Feb 06, 2015 | 131.62 | 131.62 | 125.30 | 127.27 | 1,747,579 | -3.98(-3.03%) |
Feb 05, 2015 | 128.44 | 133.47 | 127.43 | 131.25 | 1,923,399 | +3.01(+2.34%) |
Feb 04, 2015 | 128.40 | 128.65 | 127.61 | 128.25 | 1,805,935 | +0.12(+0.09%) |
Feb 03, 2015 | 129.03 | 129.75 | 126.79 | 128.13 | 1,603,841 | -0.90(-0.70%) |
Feb 02, 2015 | 128.59 | 129.23 | 127.71 | 129.03 | 1,304,284 | +0.56(+0.44%) |
Jan 30, 2015 | 129.43 | 130.19 | 128.17 | 128.47 | 1,345,136 | -1.91(-1.47%) |
Jan 29, 2015 | 130.30 | 130.75 | 128.21 | 130.38 | 1,208,608 | +0.41(+0.32%) |
Jan 28, 2015 | 132.84 | 133.56 | 129.60 | 129.97 | 745,602 | -2.12(-1.60%) |
Jan 27, 2015 | 133.01 | 133.42 | 131.89 | 132.08 | 560,804 | -1.29(-0.96%) |
Jan 26, 2015 | 132.55 | 133.44 | 131.36 | 133.37 | 1,057,270 | +0.45(+0.34%) |
Jan 23, 2015 | 132.46 | 134.33 | 132.20 | 132.92 | 753,320 | +0.67(+0.51%) |
Jan 22, 2015 | 134.27 | 134.57 | 129.29 | 132.25 | 1,905,336 | -2.27(-1.69%) |
Jan 21, 2015 | 137.68 | 137.68 | 134.09 | 134.52 | 814,855 | -2.61(-1.90%) |
Jan 20, 2015 | 136.60 | 137.43 | 134.72 | 137.13 | 663,991 | +1.23(+0.90%) |
Jan 16, 2015 | 133.72 | 135.93 | 133.50 | 135.90 | 907,013 | +1.70(+1.27%) |
Jan 15, 2015 | 138.08 | 138.73 | 134.05 | 134.20 | 1,104,312 | -3.54(-2.57%) |
Jan 14, 2015 | 138.18 | 139.58 | 137.25 | 137.74 | 1,086,983 | -0.93(-0.67%) |
Jan 13, 2015 | 144.43 | 144.87 | 136.80 | 138.67 | 1,757,671 | -4.68(-3.27%) |
Jan 12, 2015 | 144.68 | 145.15 | 142.99 | 143.35 | 578,683 | -0.36(-0.25%) |
Jan 09, 2015 | 145.62 | 145.62 | 143.23 | 143.72 | 472,270 | -1.20(-0.83%) |
Jan 08, 2015 | 143.12 | 145.20 | 143.05 | 144.92 | 1,321,311 | +3.23(+2.28%) |
Jan 07, 2015 | 139.79 | 142.91 | 139.27 | 141.68 | 1,005,704 | +2.33(+1.67%) |
Jan 06, 2015 | 139.17 | 140.84 | 137.13 | 139.35 | 1,037,625 | -0.26(-0.19%) |
Jan 05, 2015 | 139.74 | 141.14 | 139.09 | 139.62 | 858,193 | -1.46(-1.03%) |
Jan 02, 2015 | 140.53 | 141.68 | 139.84 | 141.07 | 841,673 | -0.45(-0.32%) |
Dec 31, 2014 | 141.99 | 141.52 | 141.52 | 141.52 | 638,888 | +0.10(+0.07%) |
Dec 30, 2014 | 141.09 | 142.07 | 140.73 | 141.42 | 570,814 | -0.56(-0.39%) |
Dec 29, 2014 | 139.85 | 142.44 | 139.78 | 141.98 | 451,510 | +1.47(+1.05%) |
Dec 26, 2014 | 140.84 | 141.09 | 139.90 | 140.51 | 273,365 | -0.13(-0.09%) |
Dec 24, 2014 | 138.71 | 140.63 | 140.63 | 140.63 | 358,008 | +1.66(+1.19%) |
Dec 23, 2014 | 142.59 | 143.26 | 137.23 | 138.97 | 1,085,555 | -3.90(-2.73%) |
Dec 22, 2014 | 142.94 | 143.42 | 141.76 | 142.88 | 695,374 | +0.53(+0.37%) |
Dec 19, 2014 | 140.56 | 145.26 | 140.56 | 142.35 | 3,886,676 | +2.79(+2.00%) |
Dec 18, 2014 | 134.16 | 139.63 | 134.10 | 139.57 | 1,904,654 | +4.82(+3.58%) |
Dec 17, 2014 | 131.02 | 134.99 | 130.85 | 134.74 | 1,686,429 | +4.56(+3.50%) |
Dec 16, 2014 | 130.27 | 132.46 | 130.06 | 130.19 | 910,534 | -0.36(-0.28%) |
Dec 15, 2014 | 129.72 | 131.44 | 128.44 | 130.55 | 1,133,631 | +0.67(+0.52%) |
Dec 12, 2014 | 131.66 | 132.85 | 129.88 | 129.88 | 811,016 | -2.65(-2.00%) |
Dec 11, 2014 | 132.86 | 135.04 | 132.24 | 132.53 | 777,491 | -0.72(-0.54%) |
Dec 10, 2014 | 134.12 | 134.94 | 133.17 | 133.25 | 949,791 | -1.46(-1.09%) |
Dec 09, 2014 | 133.42 | 134.78 | 132.02 | 134.72 | 776,660 | +0.75(+0.56%) |
Dec 08, 2014 | 132.09 | 134.29 | 132.09 | 133.96 | 1,080,312 | +0.93(+0.70%) |
Dec 05, 2014 | 135.65 | 135.65 | 132.63 | 133.03 | 796,258 | -1.61(-1.19%) |
Dec 04, 2014 | 134.85 | 135.07 | 133.14 | 134.64 | 814,299 | -0.47(-0.34%) |
Dec 03, 2014 | 133.52 | 135.17 | 132.93 | 135.10 | 687,036 | +1.33(+0.99%) |
Dec 02, 2014 | 135.17 | 135.37 | 133.48 | 133.78 | 1,139,120 | -0.15(-0.11%) |