Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 212.78 | 214.63 | 212.03 | 212.36 | 707,493 | -0.71(-0.33%) |
Feb 26, 2015 | 212.60 | 214.71 | 212.18 | 213.07 | 1,485,212 | +0.09(+0.04%) |
Feb 25, 2015 | 213.95 | 214.78 | 212.89 | 212.98 | 905,568 | -0.56(-0.26%) |
Feb 24, 2015 | 213.18 | 214.30 | 212.57 | 213.53 | 935,541 | +0.35(+0.17%) |
Feb 23, 2015 | 212.88 | 213.64 | 212.01 | 213.18 | 927,170 | +0.61(+0.29%) |
Feb 20, 2015 | 208.65 | 212.70 | 208.34 | 212.57 | 891,046 | +3.53(+1.69%) |
Feb 19, 2015 | 208.96 | 210.59 | 208.01 | 209.03 | 701,859 | -0.27(-0.13%) |
Feb 18, 2015 | 209.49 | 210.09 | 207.79 | 209.30 | 679,438 | -0.38(-0.18%) |
Feb 17, 2015 | 208.44 | 210.37 | 208.09 | 209.68 | 1,130,249 | +1.08(+0.52%) |
Feb 13, 2015 | 207.56 | 208.61 | 208.61 | 208.61 | 629,477 | +0.11(+0.05%) |
Feb 12, 2015 | 208.71 | 208.71 | 206.80 | 208.50 | 733,751 | +0.96(+0.46%) |
Feb 11, 2015 | 205.58 | 208.71 | 205.31 | 207.53 | 1,112,519 | +1.19(+0.58%) |
Feb 10, 2015 | 204.15 | 206.77 | 203.12 | 206.34 | 1,330,573 | +3.89(+1.92%) |
Feb 09, 2015 | 205.02 | 205.20 | 200.16 | 202.46 | 1,902,921 | -4.17(-2.02%) |
Feb 06, 2015 | 204.98 | 208.76 | 202.91 | 206.63 | 2,263,127 | +6.40(+3.20%) |
Feb 05, 2015 | 197.09 | 201.56 | 196.97 | 200.23 | 2,585,942 | +4.66(+2.38%) |
Feb 04, 2015 | 197.05 | 198.30 | 195.41 | 195.57 | 1,815,263 | -2.12(-1.07%) |
Feb 03, 2015 | 199.66 | 200.46 | 193.87 | 197.70 | 1,841,700 | -1.58(-0.79%) |
Feb 02, 2015 | 197.42 | 199.34 | 195.38 | 199.28 | 1,153,390 | +2.02(+1.03%) |
Jan 30, 2015 | 202.82 | 203.22 | 196.85 | 197.25 | 1,458,460 | -6.38(-3.13%) |
Jan 29, 2015 | 201.80 | 203.84 | 200.69 | 203.63 | 1,199,431 | +1.47(+0.73%) |
Jan 28, 2015 | 203.20 | 206.79 | 201.85 | 202.16 | 2,059,634 | +0.21(+0.11%) |
Jan 27, 2015 | 201.89 | 203.21 | 200.08 | 201.95 | 808,471 | -1.14(-0.56%) |
Jan 26, 2015 | 201.39 | 203.19 | 200.14 | 203.09 | 744,460 | +1.18(+0.58%) |
Jan 23, 2015 | 203.01 | 203.77 | 201.72 | 201.91 | 663,140 | -1.13(-0.56%) |
Jan 22, 2015 | 199.43 | 203.14 | 197.75 | 203.04 | 1,016,179 | +3.40(+1.70%) |
Jan 21, 2015 | 198.28 | 200.52 | 197.99 | 199.65 | 810,124 | +0.33(+0.17%) |
Jan 20, 2015 | 200.42 | 200.42 | 196.78 | 199.31 | 929,267 | +0.83(+0.42%) |
Jan 16, 2015 | 195.28 | 198.72 | 193.98 | 198.49 | 993,811 | +2.49(+1.27%) |
Jan 15, 2015 | 198.07 | 198.79 | 195.92 | 196.00 | 1,050,922 | -2.07(-1.04%) |
Jan 14, 2015 | 197.71 | 199.73 | 197.11 | 198.07 | 787,175 | -1.04(-0.52%) |
Jan 13, 2015 | 201.46 | 202.44 | 197.58 | 199.11 | 971,846 | -0.01(-0.01%) |
Jan 12, 2015 | 201.98 | 202.15 | 198.37 | 199.12 | 777,438 | -1.86(-0.93%) |
Jan 09, 2015 | 201.73 | 202.35 | 200.60 | 200.98 | 798,891 | -0.49(-0.24%) |
Jan 08, 2015 | 200.55 | 202.26 | 199.44 | 201.47 | 1,795,203 | +2.27(+1.14%) |
Jan 07, 2015 | 194.99 | 199.61 | 194.28 | 199.20 | 1,254,083 | +5.87(+3.04%) |
Jan 06, 2015 | 193.87 | 196.65 | 191.85 | 193.33 | 1,290,869 | -0.45(-0.23%) |
Jan 05, 2015 | 191.41 | 195.01 | 191.13 | 193.78 | 1,360,185 | +1.58(+0.82%) |
Jan 02, 2015 | 193.92 | 194.73 | 190.82 | 192.20 | 849,300 | -0.35(-0.18%) |
Dec 31, 2014 | 195.29 | 192.55 | 192.55 | 192.55 | 737,606 | -1.88(-0.97%) |
Dec 30, 2014 | 195.07 | 196.07 | 194.28 | 194.43 | 721,385 | -0.53(-0.27%) |
Dec 29, 2014 | 194.06 | 195.91 | 194.03 | 194.96 | 514,402 | +0.03(+0.01%) |
Dec 26, 2014 | 194.79 | 196.17 | 194.71 | 194.93 | 362,912 | +0.33(+0.17%) |
Dec 24, 2014 | 194.28 | 194.60 | 194.60 | 194.60 | 351,338 | +0.54(+0.28%) |
Dec 23, 2014 | 196.45 | 197.39 | 193.63 | 194.06 | 1,075,233 | -2.22(-1.13%) |
Dec 22, 2014 | 196.16 | 197.75 | 195.09 | 196.28 | 774,082 | +0.44(+0.23%) |
Dec 19, 2014 | 197.70 | 198.74 | 194.49 | 195.83 | 1,653,402 | -0.79(-0.40%) |
Dec 18, 2014 | 192.71 | 196.62 | 192.09 | 196.62 | 1,144,036 | +6.21(+3.26%) |
Dec 17, 2014 | 187.60 | 191.48 | 187.38 | 190.42 | 1,144,757 | +3.58(+1.92%) |
Dec 16, 2014 | 190.54 | 193.03 | 186.73 | 186.84 | 1,346,634 | -4.62(-2.41%) |
Dec 15, 2014 | 190.90 | 193.04 | 189.97 | 191.46 | 1,032,363 | +0.99(+0.52%) |
Dec 12, 2014 | 193.73 | 194.41 | 190.44 | 190.46 | 906,198 | -3.95(-2.03%) |
Dec 11, 2014 | 194.28 | 196.75 | 193.88 | 194.41 | 787,612 | +1.36(+0.71%) |
Dec 10, 2014 | 195.50 | 196.08 | 192.88 | 193.05 | 981,557 | -2.01(-1.03%) |
Dec 09, 2014 | 194.86 | 197.37 | 193.27 | 195.06 | 1,774,604 | -2.31(-1.17%) |
Dec 08, 2014 | 197.32 | 198.85 | 196.16 | 197.37 | 1,086,055 | +0.14(+0.07%) |
Dec 05, 2014 | 196.65 | 197.49 | 195.63 | 197.23 | 600,474 | +0.75(+0.38%) |
Dec 04, 2014 | 196.40 | 197.35 | 194.70 | 196.48 | 644,274 | +0.30(+0.15%) |
Dec 03, 2014 | 195.36 | 196.58 | 194.60 | 196.19 | 767,034 | +0.73(+0.37%) |
Dec 02, 2014 | 193.44 | 196.03 | 193.40 | 195.45 | 1,028,541 | +1.77(+0.91%) |