Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 186.80 | 187.45 | 184.24 | 184.35 | 1,091,241 | -1.80(-0.97%) |
Feb 26, 2015 | 186.22 | 187.25 | 184.13 | 186.15 | 760,789 | +0.26(+0.14%) |
Feb 25, 2015 | 183.54 | 186.56 | 183.48 | 185.89 | 657,429 | +2.38(+1.30%) |
Feb 24, 2015 | 183.24 | 184.33 | 181.49 | 183.51 | 734,816 | +0.27(+0.15%) |
Feb 23, 2015 | 184.26 | 185.53 | 182.14 | 183.24 | 1,426,508 | -1.02(-0.55%) |
Feb 20, 2015 | 182.40 | 187.24 | 179.14 | 184.26 | 1,938,309 | +11.59(+6.71%) |
Feb 19, 2015 | 171.52 | 174.80 | 171.50 | 172.67 | 866,885 | +1.00(+0.58%) |
Feb 18, 2015 | 170.67 | 172.11 | 169.60 | 171.67 | 716,576 | +0.23(+0.13%) |
Feb 17, 2015 | 172.74 | 172.79 | 169.64 | 171.44 | 937,376 | -1.56(-0.90%) |
Feb 13, 2015 | 172.08 | 173.00 | 173.00 | 173.00 | 479,100 | +1.08(+0.63%) |
Feb 12, 2015 | 168.70 | 172.17 | 168.70 | 171.92 | 563,726 | +3.57(+2.12%) |
Feb 11, 2015 | 168.31 | 169.99 | 166.26 | 168.35 | 551,342 | +0.10(+0.06%) |
Feb 10, 2015 | 167.98 | 170.00 | 165.66 | 168.25 | 840,440 | +2.38(+1.43%) |
Feb 09, 2015 | 165.40 | 166.66 | 162.41 | 165.87 | 899,094 | +0.34(+0.21%) |
Feb 06, 2015 | 166.32 | 166.65 | 164.57 | 165.53 | 593,282 | -0.95(-0.57%) |
Feb 05, 2015 | 168.89 | 169.58 | 165.72 | 166.48 | 585,599 | -1.86(-1.10%) |
Feb 04, 2015 | 169.04 | 170.96 | 168.00 | 168.34 | 553,593 | -0.72(-0.43%) |
Feb 03, 2015 | 166.78 | 169.38 | 165.83 | 169.06 | 585,175 | +2.35(+1.41%) |
Feb 02, 2015 | 166.96 | 167.84 | 163.39 | 166.71 | 534,175 | +1.67(+1.01%) |
Jan 30, 2015 | 167.51 | 167.84 | 164.78 | 165.04 | 587,387 | -3.99(-2.36%) |
Jan 29, 2015 | 164.55 | 169.36 | 164.01 | 169.03 | 615,155 | +4.27(+2.59%) |
Jan 28, 2015 | 167.14 | 167.99 | 164.35 | 164.76 | 469,024 | -0.87(-0.53%) |
Jan 27, 2015 | 165.60 | 167.26 | 165.01 | 165.63 | 632,756 | -1.97(-1.18%) |
Jan 26, 2015 | 168.50 | 169.37 | 167.11 | 167.60 | 653,592 | +0.51(+0.31%) |
Jan 23, 2015 | 168.15 | 168.88 | 166.32 | 167.09 | 368,466 | -1.01(-0.60%) |
Jan 22, 2015 | 167.81 | 169.73 | 165.77 | 168.10 | 707,637 | +0.80(+0.48%) |
Jan 21, 2015 | 168.54 | 169.74 | 166.23 | 167.30 | 629,906 | -1.53(-0.91%) |
Jan 20, 2015 | 169.85 | 169.85 | 166.22 | 168.83 | 1,272,387 | +0.38(+0.23%) |
Jan 16, 2015 | 162.18 | 168.56 | 161.16 | 168.45 | 981,568 | +5.79(+3.56%) |
Jan 15, 2015 | 167.05 | 170.06 | 161.48 | 162.66 | 1,946,361 | -4.39(-2.63%) |
Jan 14, 2015 | 163.26 | 167.64 | 162.09 | 167.05 | 2,991,764 | +6.94(+4.33%) |
Jan 13, 2015 | 159.82 | 164.11 | 156.06 | 160.11 | 1,824,493 | +2.35(+1.49%) |
Jan 12, 2015 | 158.70 | 158.97 | 155.81 | 157.76 | 445,541 | -0.59(-0.37%) |
Jan 09, 2015 | 156.50 | 159.95 | 155.73 | 158.35 | 1,146,867 | +2.36(+1.51%) |
Jan 08, 2015 | 155.40 | 156.67 | 155.24 | 155.99 | 839,854 | +1.94(+1.26%) |
Jan 07, 2015 | 154.22 | 155.33 | 153.52 | 154.05 | 478,726 | +1.31(+0.86%) |
Jan 06, 2015 | 154.58 | 155.31 | 151.15 | 152.74 | 605,748 | -1.37(-0.89%) |
Jan 05, 2015 | 153.50 | 154.68 | 152.42 | 154.11 | 709,965 | -0.46(-0.30%) |
Jan 02, 2015 | 156.66 | 156.95 | 151.22 | 154.57 | 988,225 | -0.79(-0.51%) |
Dec 31, 2014 | 155.68 | 155.36 | 155.36 | 155.36 | 399,500 | -0.28(-0.18%) |
Dec 30, 2014 | 155.56 | 156.86 | 155.04 | 155.64 | 270,609 | -0.33(-0.21%) |
Dec 29, 2014 | 155.16 | 156.85 | 155.06 | 155.97 | 441,013 | +0.67(+0.43%) |
Dec 26, 2014 | 154.81 | 156.31 | 154.69 | 155.30 | 271,623 | +0.74(+0.48%) |
Dec 24, 2014 | 155.20 | 154.56 | 154.56 | 154.56 | 134,400 | -0.21(-0.14%) |
Dec 23, 2014 | 155.57 | 156.47 | 154.45 | 154.77 | 569,713 | +0.23(+0.15%) |
Dec 22, 2014 | 155.42 | 155.92 | 153.73 | 154.54 | 442,696 | -0.42(-0.27%) |
Dec 19, 2014 | 154.96 | 156.00 | 154.56 | 154.96 | 1,071,271 | +1.04(+0.68%) |
Dec 18, 2014 | 153.95 | 154.16 | 152.20 | 153.92 | 893,286 | +2.21(+1.46%) |
Dec 17, 2014 | 147.50 | 152.09 | 146.88 | 151.71 | 1,024,199 | +4.93(+3.36%) |
Dec 16, 2014 | 151.36 | 151.36 | 143.22 | 146.78 | 2,285,526 | -6.46(-4.22%) |
Dec 15, 2014 | 155.60 | 156.48 | 152.18 | 153.24 | 771,262 | -0.55(-0.36%) |
Dec 12, 2014 | 155.15 | 156.80 | 153.79 | 153.79 | 658,907 | -2.83(-1.81%) |
Dec 11, 2014 | 154.84 | 158.58 | 154.39 | 156.62 | 760,385 | +3.33(+2.17%) |
Dec 10, 2014 | 157.32 | 157.96 | 153.23 | 153.29 | 664,961 | -4.31(-2.73%) |
Dec 09, 2014 | 154.58 | 157.80 | 153.97 | 157.60 | 477,641 | +0.61(+0.39%) |
Dec 08, 2014 | 155.20 | 157.50 | 155.10 | 156.99 | 871,395 | +1.50(+0.96%) |
Dec 05, 2014 | 154.71 | 156.97 | 154.44 | 155.49 | 540,639 | +0.71(+0.46%) |
Dec 04, 2014 | 152.87 | 155.40 | 152.03 | 154.78 | 659,099 | +1.90(+1.24%) |
Dec 03, 2014 | 152.87 | 153.67 | 152.09 | 152.88 | 600,455 | -0.01(-0.01%) |
Dec 02, 2014 | 152.06 | 153.34 | 152.01 | 152.89 | 591,557 | +0.90(+0.59%) |