Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 209.80 | 209.98 | 207.81 | 208.13 | 453,731 | -1.21(-0.58%) |
Feb 26, 2015 | 208.10 | 209.65 | 207.34 | 209.34 | 493,371 | +0.65(+0.31%) |
Feb 25, 2015 | 207.34 | 209.39 | 207.34 | 208.69 | 580,288 | +1.15(+0.55%) |
Feb 24, 2015 | 208.21 | 209.55 | 206.86 | 207.54 | 435,963 | -0.98(-0.47%) |
Feb 23, 2015 | 206.15 | 208.68 | 205.74 | 208.52 | 689,155 | +2.68(+1.30%) |
Feb 20, 2015 | 205.27 | 206.64 | 203.17 | 205.84 | 469,101 | +0.93(+0.45%) |
Feb 19, 2015 | 206.06 | 206.68 | 204.09 | 204.91 | 383,069 | -0.87(-0.42%) |
Feb 18, 2015 | 206.07 | 206.49 | 204.32 | 205.78 | 298,782 | +0.08(+0.04%) |
Feb 17, 2015 | 205.21 | 206.32 | 203.89 | 205.70 | 497,181 | +0.15(+0.07%) |
Feb 13, 2015 | 206.38 | 205.55 | 205.55 | 205.55 | 540,300 | -1.02(-0.49%) |
Feb 12, 2015 | 207.57 | 208.05 | 206.00 | 206.57 | 615,348 | -0.88(-0.42%) |
Feb 11, 2015 | 206.24 | 208.24 | 205.76 | 207.45 | 484,169 | +1.42(+0.69%) |
Feb 10, 2015 | 204.40 | 206.48 | 203.66 | 206.03 | 696,651 | +0.96(+0.47%) |
Feb 09, 2015 | 205.66 | 206.28 | 204.31 | 205.07 | 757,489 | -1.71(-0.82%) |
Feb 06, 2015 | 209.22 | 209.91 | 205.40 | 206.78 | 1,326,221 | -1.47(-0.70%) |
Feb 05, 2015 | 201.72 | 214.15 | 200.87 | 208.24 | 2,992,152 | +15.53(+8.06%) |
Feb 04, 2015 | 193.19 | 193.30 | 191.06 | 192.71 | 1,057,964 | -0.57(-0.29%) |
Feb 03, 2015 | 191.65 | 193.79 | 188.87 | 193.28 | 1,034,709 | +3.00(+1.58%) |
Feb 02, 2015 | 187.70 | 190.35 | 184.76 | 190.28 | 832,378 | +2.92(+1.56%) |
Jan 30, 2015 | 192.14 | 192.66 | 187.23 | 187.36 | 868,040 | -5.29(-2.75%) |
Jan 29, 2015 | 190.46 | 192.74 | 189.32 | 192.65 | 656,817 | +1.38(+0.72%) |
Jan 28, 2015 | 192.49 | 194.29 | 191.19 | 191.27 | 955,940 | +0.30(+0.16%) |
Jan 27, 2015 | 189.69 | 191.80 | 189.52 | 190.97 | 497,139 | -0.31(-0.16%) |
Jan 26, 2015 | 189.60 | 191.94 | 188.82 | 191.28 | 552,660 | +1.20(+0.63%) |
Jan 23, 2015 | 189.27 | 190.93 | 188.37 | 190.08 | 497,517 | +0.76(+0.40%) |
Jan 22, 2015 | 185.35 | 189.99 | 184.64 | 189.32 | 554,466 | +4.35(+2.35%) |
Jan 21, 2015 | 185.61 | 186.42 | 183.98 | 184.97 | 685,882 | -1.45(-0.78%) |
Jan 20, 2015 | 183.70 | 186.91 | 182.58 | 186.42 | 975,540 | +3.51(+1.92%) |
Jan 16, 2015 | 179.51 | 182.99 | 179.00 | 182.91 | 687,571 | +2.95(+1.64%) |
Jan 15, 2015 | 183.10 | 183.95 | 179.81 | 179.96 | 636,361 | -2.50(-1.37%) |
Jan 14, 2015 | 182.03 | 183.24 | 180.45 | 182.46 | 860,248 | -0.29(-0.16%) |
Jan 13, 2015 | 184.16 | 186.59 | 181.00 | 182.75 | 1,154,386 | -2.83(-1.52%) |
Jan 12, 2015 | 186.94 | 187.61 | 184.53 | 185.58 | 1,061,243 | -2.23(-1.19%) |
Jan 09, 2015 | 191.04 | 191.99 | 187.62 | 187.81 | 1,379,431 | -5.43(-2.81%) |
Jan 08, 2015 | 191.27 | 194.37 | 190.50 | 193.24 | 1,288,836 | +3.45(+1.82%) |
Jan 07, 2015 | 189.17 | 190.90 | 187.98 | 189.79 | 939,739 | +1.71(+0.91%) |
Jan 06, 2015 | 189.73 | 189.92 | 186.57 | 188.08 | 898,893 | -0.64(-0.34%) |
Jan 05, 2015 | 191.51 | 192.38 | 188.54 | 188.72 | 971,501 | -3.39(-1.76%) |
Jan 02, 2015 | 192.86 | 195.03 | 190.71 | 192.11 | 839,582 | -0.51(-0.26%) |
Dec 31, 2014 | 195.00 | 192.62 | 192.62 | 192.62 | 587,100 | -1.53(-0.79%) |
Dec 30, 2014 | 194.68 | 195.73 | 193.84 | 194.15 | 328,502 | -1.33(-0.68%) |
Dec 29, 2014 | 193.95 | 195.64 | 192.89 | 195.48 | 415,191 | +1.49(+0.77%) |
Dec 26, 2014 | 193.98 | 195.84 | 193.52 | 193.99 | 262,241 | +0.04(+0.02%) |
Dec 24, 2014 | 195.87 | 193.95 | 193.95 | 193.95 | 231,700 | -1.11(-0.57%) |
Dec 23, 2014 | 196.00 | 196.80 | 194.86 | 195.06 | 551,373 | +0.10(+0.05%) |
Dec 22, 2014 | 192.96 | 195.28 | 192.00 | 194.96 | 476,229 | +1.82(+0.94%) |
Dec 19, 2014 | 193.30 | 194.53 | 191.95 | 193.14 | 1,852,894 | -0.44(-0.23%) |
Dec 18, 2014 | 194.19 | 194.73 | 191.02 | 193.58 | 947,188 | +1.38(+0.72%) |
Dec 17, 2014 | 190.31 | 192.48 | 188.36 | 192.20 | 599,696 | +2.03(+1.07%) |
Dec 16, 2014 | 192.99 | 193.43 | 190.12 | 190.17 | 605,629 | -2.04(-1.06%) |
Dec 15, 2014 | 192.81 | 193.74 | 190.30 | 192.21 | 685,468 | +0.22(+0.11%) |
Dec 12, 2014 | 189.95 | 194.08 | 189.95 | 191.99 | 756,580 | +0.12(+0.06%) |
Dec 11, 2014 | 191.02 | 193.93 | 190.86 | 191.87 | 657,297 | +1.04(+0.54%) |
Dec 10, 2014 | 191.97 | 192.87 | 190.18 | 190.83 | 772,186 | -1.71(-0.89%) |
Dec 09, 2014 | 192.85 | 192.94 | 188.96 | 192.54 | 1,020,996 | +5.96(+3.19%) |
Dec 08, 2014 | 186.88 | 188.33 | 185.84 | 186.58 | 462,021 | -1.36(-0.72%) |
Dec 05, 2014 | 188.72 | 189.40 | 186.64 | 187.94 | 614,159 | -0.99(-0.52%) |
Dec 04, 2014 | 188.86 | 189.73 | 187.04 | 188.93 | 672,673 | +0.26(+0.14%) |
Dec 03, 2014 | 184.35 | 188.88 | 184.20 | 188.67 | 1,114,032 | +4.71(+2.56%) |
Dec 02, 2014 | 181.53 | 184.05 | 181.53 | 183.96 | 458,369 | +2.44(+1.34%) |