Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 146.90 | 147.82 | 145.74 | 145.81 | 2,956,828 | -3.20(-2.15%) |
Jan 29, 2015 | 146.50 | 149.03 | 144.83 | 149.01 | 2,605,686 | +2.52(+1.72%) |
Jan 28, 2015 | 148.50 | 150.79 | 146.30 | 146.49 | 2,028,204 | -1.01(-0.68%) |
Jan 27, 2015 | 149.40 | 149.77 | 147.96 | 147.50 | 2,510,323 | -3.97(-2.62%) |
Jan 26, 2015 | 151.91 | 152.43 | 149.42 | 151.47 | 1,730,349 | -1.36(-0.89%) |
Jan 23, 2015 | 153.26 | 153.95 | 152.45 | 152.83 | 1,697,403 | -0.50(-0.33%) |
Jan 22, 2015 | 152.49 | 153.70 | 151.16 | 153.34 | 1,689,335 | +2.00(+1.32%) |
Jan 21, 2015 | 150.94 | 152.30 | 150.26 | 151.33 | 1,248,952 | -0.19(-0.13%) |
Jan 20, 2015 | 152.21 | 152.49 | 149.41 | 151.53 | 1,108,177 | +0.81(+0.53%) |
Jan 16, 2015 | 148.53 | 150.72 | 150.72 | 150.72 | 1,402,445 | +1.81(+1.22%) |
Jan 15, 2015 | 149.57 | 150.74 | 148.51 | 148.91 | 1,159,156 | -0.67(-0.45%) |
Jan 14, 2015 | 150.29 | 150.36 | 148.34 | 149.57 | 1,422,700 | -0.87(-0.58%) |
Jan 13, 2015 | 151.83 | 153.61 | 149.15 | 150.44 | 1,414,564 | -0.09(-0.06%) |
Jan 12, 2015 | 151.34 | 151.90 | 149.94 | 150.53 | 1,158,637 | -0.43(-0.28%) |
Jan 09, 2015 | 151.01 | 152.55 | 150.81 | 150.96 | 1,859,666 | -0.09(-0.06%) |
Jan 08, 2015 | 147.77 | 152.40 | 147.77 | 151.05 | 2,522,578 | +3.33(+2.25%) |
Jan 07, 2015 | 146.55 | 147.86 | 146.47 | 147.72 | 1,216,981 | +1.88(+1.29%) |
Jan 06, 2015 | 146.78 | 147.84 | 144.60 | 145.84 | 1,558,396 | -0.69(-0.47%) |
Jan 05, 2015 | 149.32 | 150.56 | 145.99 | 146.53 | 1,946,029 | -3.11(-2.08%) |
Jan 02, 2015 | 148.70 | 150.54 | 147.88 | 149.64 | 1,166,234 | +0.57(+0.38%) |
Dec 31, 2014 | 150.88 | 149.06 | 149.06 | 149.06 | 912,700 | -2.21(-1.46%) |
Dec 30, 2014 | 151.13 | 152.04 | 150.94 | 151.28 | 676,361 | -0.16(-0.11%) |
Dec 29, 2014 | 152.44 | 152.44 | 150.72 | 151.44 | 789,554 | -0.93(-0.61%) |
Dec 26, 2014 | 152.27 | 153.12 | 152.17 | 152.37 | 707,170 | +0.32(+0.21%) |
Dec 24, 2014 | 151.70 | 152.05 | 152.05 | 152.05 | 520,878 | +0.51(+0.34%) |
Dec 23, 2014 | 153.65 | 153.82 | 151.53 | 151.54 | 1,274,422 | -0.53(-0.35%) |
Dec 22, 2014 | 149.71 | 152.46 | 149.71 | 152.07 | 1,434,033 | +2.79(+1.87%) |
Dec 19, 2014 | 148.27 | 150.36 | 147.86 | 149.28 | 3,370,650 | +0.94(+0.63%) |
Dec 18, 2014 | 145.18 | 148.41 | 144.01 | 148.34 | 2,155,158 | +5.02(+3.51%) |
Dec 17, 2014 | 143.51 | 143.92 | 141.19 | 143.32 | 1,915,265 | -0.19(-0.13%) |
Dec 16, 2014 | 142.43 | 145.86 | 142.42 | 143.51 | 1,587,151 | +0.91(+0.64%) |
Dec 15, 2014 | 143.66 | 144.95 | 141.70 | 142.59 | 1,693,793 | -0.75(-0.52%) |
Dec 12, 2014 | 144.97 | 145.56 | 143.03 | 143.34 | 1,556,397 | -3.15(-2.15%) |
Dec 11, 2014 | 146.12 | 147.38 | 145.56 | 146.49 | 1,510,918 | +1.04(+0.71%) |
Dec 10, 2014 | 146.88 | 147.62 | 145.19 | 145.46 | 1,609,661 | -2.10(-1.42%) |
Dec 09, 2014 | 145.77 | 147.66 | 145.63 | 147.55 | 1,473,885 | +0.60(+0.41%) |
Dec 08, 2014 | 147.07 | 147.54 | 146.12 | 146.96 | 2,165,842 | -0.02(-0.01%) |
Dec 05, 2014 | 146.35 | 147.21 | 145.89 | 146.97 | 1,555,860 | +0.11(+0.07%) |
Dec 04, 2014 | 147.06 | 147.27 | 145.89 | 146.87 | 1,162,780 | +0.04(+0.03%) |
Dec 03, 2014 | 147.23 | 147.59 | 146.80 | 146.83 | 1,796,193 | -0.33(-0.23%) |
Dec 02, 2014 | 147.59 | 148.29 | 146.55 | 147.16 | 2,144,360 | -0.77(-0.52%) |
Dec 01, 2014 | 147.79 | 148.53 | 147.09 | 147.93 | 1,987,298 | -0.36(-0.24%) |
Nov 28, 2014 | 146.78 | 149.07 | 146.30 | 148.28 | 1,215,542 | +1.87(+1.27%) |
Nov 26, 2014 | 145.14 | 146.42 | 146.42 | 146.42 | 1,706,032 | +1.53(+1.06%) |
Nov 25, 2014 | 145.00 | 145.94 | 144.79 | 144.88 | 2,354,571 | -0.12(-0.08%) |
Nov 24, 2014 | 144.58 | 145.33 | 144.37 | 145.00 | 1,467,545 | +0.68(+0.47%) |
Nov 21, 2014 | 144.34 | 144.58 | 143.74 | 144.32 | 1,729,618 | +1.82(+1.28%) |
Nov 20, 2014 | 142.56 | 142.82 | 141.60 | 142.50 | 1,330,351 | -0.34(-0.24%) |
Nov 19, 2014 | 142.89 | 143.42 | 142.38 | 142.83 | 1,520,205 | -0.43(-0.30%) |
Nov 18, 2014 | 142.28 | 143.79 | 141.68 | 143.26 | 2,311,691 | +0.81(+0.57%) |
Nov 17, 2014 | 143.36 | 143.74 | 142.34 | 142.46 | 1,511,678 | -0.84(-0.58%) |
Nov 14, 2014 | 144.36 | 144.37 | 142.76 | 143.29 | 2,169,065 | -1.05(-0.73%) |
Nov 13, 2014 | 143.74 | 145.18 | 143.54 | 144.35 | 1,289,989 | +0.84(+0.59%) |
Nov 12, 2014 | 143.55 | 144.23 | 143.10 | 143.50 | 1,027,835 | -0.19(-0.13%) |
Nov 11, 2014 | 143.60 | 144.71 | 143.40 | 143.69 | 1,147,755 | +0.10(+0.07%) |
Nov 10, 2014 | 143.19 | 143.80 | 142.65 | 143.59 | 1,687,884 | +0.64(+0.45%) |
Nov 07, 2014 | 145.43 | 145.45 | 142.00 | 142.95 | 3,345,943 | -2.86(-1.96%) |
Nov 06, 2014 | 145.91 | 146.27 | 145.20 | 145.81 | 1,295,772 | +0.11(+0.08%) |
Nov 05, 2014 | 147.59 | 147.70 | 144.58 | 145.70 | 2,270,817 | -0.81(-0.56%) |
Nov 04, 2014 | 146.55 | 148.16 | 146.13 | 146.51 | 2,171,988 | +0.03(+0.02%) |