Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 129.24 | 133.69 | 128.47 | 129.65 | 1,464,694 | -0.04(-0.03%) |
Feb 26, 2015 | 136.60 | 136.60 | 127.90 | 129.69 | 1,029,797 | -3.18(-2.39%) |
Feb 25, 2015 | 131.26 | 134.62 | 130.02 | 132.87 | 1,236,152 | +1.71(+1.31%) |
Feb 24, 2015 | 129.96 | 131.22 | 128.90 | 131.16 | 495,766 | +0.92(+0.71%) |
Feb 23, 2015 | 129.12 | 130.99 | 129.12 | 130.24 | 386,108 | +0.63(+0.49%) |
Feb 20, 2015 | 128.68 | 130.18 | 127.37 | 129.60 | 555,898 | +0.41(+0.32%) |
Feb 19, 2015 | 131.29 | 131.68 | 127.13 | 129.19 | 622,824 | -2.09(-1.59%) |
Feb 18, 2015 | 130.56 | 132.44 | 129.57 | 131.27 | 392,727 | +0.75(+0.58%) |
Feb 17, 2015 | 128.10 | 130.52 | 127.16 | 130.52 | 368,320 | +1.84(+1.43%) |
Feb 13, 2015 | 130.00 | 128.68 | 128.68 | 128.68 | 577,819 | -1.93(-1.48%) |
Feb 12, 2015 | 127.79 | 130.89 | 126.61 | 130.61 | 454,607 | +4.06(+3.21%) |
Feb 11, 2015 | 126.54 | 128.28 | 125.66 | 126.55 | 251,281 | -0.50(-0.40%) |
Feb 10, 2015 | 124.53 | 128.06 | 124.24 | 127.06 | 319,001 | +2.73(+2.20%) |
Feb 09, 2015 | 124.63 | 125.63 | 122.47 | 124.33 | 268,709 | -0.52(-0.41%) |
Feb 06, 2015 | 127.54 | 128.36 | 124.26 | 124.84 | 289,409 | -3.42(-2.67%) |
Feb 05, 2015 | 126.72 | 128.47 | 126.72 | 128.26 | 253,614 | +1.78(+1.41%) |
Feb 04, 2015 | 127.41 | 128.31 | 125.83 | 126.48 | 329,504 | -1.31(-1.02%) |
Feb 03, 2015 | 124.50 | 127.96 | 123.07 | 127.79 | 393,380 | +3.51(+2.83%) |
Feb 02, 2015 | 122.80 | 125.33 | 122.00 | 124.28 | 283,474 | +1.58(+1.29%) |
Jan 30, 2015 | 125.58 | 126.98 | 122.34 | 122.69 | 447,531 | -3.68(-2.91%) |
Jan 29, 2015 | 124.59 | 126.63 | 122.99 | 126.37 | 361,241 | +1.40(+1.12%) |
Jan 28, 2015 | 127.84 | 127.84 | 124.18 | 124.98 | 413,626 | -1.80(-1.42%) |
Jan 27, 2015 | 125.72 | 127.01 | 123.40 | 126.78 | 390,278 | +0.55(+0.44%) |
Jan 26, 2015 | 126.40 | 127.17 | 125.79 | 126.23 | 357,379 | +0.22(+0.17%) |
Jan 23, 2015 | 124.42 | 127.46 | 123.77 | 126.01 | 361,375 | +1.61(+1.30%) |
Jan 22, 2015 | 123.05 | 124.47 | 120.99 | 124.39 | 256,108 | +2.54(+2.08%) |
Jan 21, 2015 | 120.54 | 124.55 | 120.54 | 121.86 | 388,687 | +0.61(+0.50%) |
Jan 20, 2015 | 118.77 | 121.96 | 116.79 | 121.25 | 478,843 | +3.13(+2.65%) |
Jan 16, 2015 | 116.55 | 119.48 | 115.89 | 118.12 | 400,607 | +2.41(+2.08%) |
Jan 15, 2015 | 118.03 | 118.05 | 115.68 | 115.71 | 406,359 | -1.62(-1.38%) |
Jan 14, 2015 | 117.18 | 118.93 | 115.54 | 117.34 | 473,063 | -1.44(-1.21%) |
Jan 13, 2015 | 120.69 | 121.99 | 117.09 | 118.77 | 330,243 | -0.30(-0.25%) |
Jan 12, 2015 | 121.34 | 121.61 | 118.80 | 119.07 | 303,340 | -1.99(-1.64%) |
Jan 09, 2015 | 122.82 | 123.11 | 120.06 | 121.06 | 158,103 | -1.36(-1.11%) |
Jan 08, 2015 | 121.87 | 124.38 | 121.31 | 122.42 | 374,191 | +1.80(+1.49%) |
Jan 07, 2015 | 122.07 | 123.04 | 120.09 | 120.61 | 229,545 | -0.24(-0.20%) |
Jan 06, 2015 | 123.67 | 125.07 | 120.14 | 120.85 | 236,295 | -2.20(-1.79%) |
Jan 05, 2015 | 123.60 | 124.54 | 121.52 | 123.05 | 339,022 | -1.53(-1.23%) |
Jan 02, 2015 | 126.61 | 127.02 | 123.31 | 124.58 | 209,983 | -1.80(-1.43%) |
Dec 31, 2014 | 126.45 | 126.38 | 126.38 | 126.38 | 171,830 | -0.03(-0.02%) |
Dec 30, 2014 | 128.18 | 129.60 | 125.99 | 126.41 | 219,015 | -1.73(-1.35%) |
Dec 29, 2014 | 128.34 | 128.87 | 126.83 | 128.15 | 173,429 | -0.11(-0.09%) |
Dec 26, 2014 | 127.35 | 128.59 | 127.08 | 128.26 | 231,068 | +1.87(+1.48%) |
Dec 24, 2014 | 125.81 | 126.39 | 126.39 | 126.39 | 129,973 | +1.29(+1.03%) |
Dec 23, 2014 | 126.16 | 126.23 | 124.50 | 125.11 | 263,744 | -0.86(-0.68%) |
Dec 22, 2014 | 127.29 | 128.48 | 125.40 | 125.97 | 336,651 | -1.08(-0.85%) |
Dec 19, 2014 | 127.33 | 128.65 | 126.23 | 127.04 | 271,519 | +0.37(+0.29%) |
Dec 18, 2014 | 128.78 | 129.71 | 125.73 | 126.68 | 364,061 | -0.84(-0.66%) |
Dec 17, 2014 | 125.39 | 129.15 | 123.46 | 127.52 | 481,705 | +1.96(+1.56%) |
Dec 16, 2014 | 131.38 | 135.44 | 125.21 | 125.56 | 641,501 | -7.20(-5.42%) |
Dec 15, 2014 | 135.10 | 135.90 | 132.26 | 132.76 | 670,001 | -0.32(-0.24%) |
Dec 12, 2014 | 132.99 | 136.33 | 132.91 | 133.07 | 253,522 | -0.92(-0.69%) |
Dec 11, 2014 | 134.13 | 136.60 | 133.27 | 133.99 | 226,461 | +0.01(+0.01%) |
Dec 10, 2014 | 138.73 | 139.19 | 133.24 | 133.98 | 335,740 | -4.81(-3.47%) |
Dec 09, 2014 | 136.75 | 139.31 | 134.37 | 138.79 | 419,172 | +0.39(+0.28%) |
Dec 08, 2014 | 137.52 | 140.01 | 135.98 | 138.40 | 495,763 | +1.77(+1.30%) |
Dec 05, 2014 | 137.45 | 138.47 | 136.46 | 136.63 | 272,846 | -1.00(-0.73%) |
Dec 04, 2014 | 139.15 | 139.46 | 136.65 | 137.63 | 316,902 | -1.37(-0.99%) |
Dec 03, 2014 | 138.71 | 140.78 | 135.62 | 139.01 | 761,549 | +0.35(+0.25%) |
Dec 02, 2014 | 138.41 | 139.88 | 137.49 | 138.66 | 431,788 | +0.44(+0.32%) |