Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 180.01 | 180.50 | 177.18 | 178.34 | 45,981 | -1.17(-0.65%) |
Feb 26, 2015 | 179.58 | 181.73 | 178.08 | 179.51 | 33,986 | +0.21(+0.12%) |
Feb 25, 2015 | 177.79 | 180.73 | 177.41 | 179.30 | 36,859 | +1.97(+1.11%) |
Feb 24, 2015 | 176.90 | 179.59 | 175.50 | 177.33 | 44,214 | -0.06(-0.03%) |
Feb 23, 2015 | 178.43 | 179.78 | 174.77 | 177.39 | 96,284 | -2.16(-1.20%) |
Feb 20, 2015 | 180.08 | 180.63 | 177.34 | 179.55 | 30,821 | -0.07(-0.04%) |
Feb 19, 2015 | 178.88 | 180.95 | 178.47 | 179.62 | 40,115 | -0.04(-0.02%) |
Feb 18, 2015 | 176.80 | 180.08 | 176.80 | 179.66 | 65,293 | +0.00(+0.00%) |
Feb 17, 2015 | 182.03 | 182.62 | 178.48 | 179.66 | 26,946 | -1.58(-0.87%) |
Feb 13, 2015 | 179.40 | 181.24 | 181.24 | 181.24 | 52,500 | +2.49(+1.39%) |
Feb 12, 2015 | 178.92 | 180.00 | 178.04 | 178.75 | 78,869 | +0.69(+0.39%) |
Feb 11, 2015 | 177.03 | 178.50 | 174.16 | 178.06 | 104,486 | +0.23(+0.13%) |
Feb 10, 2015 | 176.90 | 181.50 | 174.30 | 177.83 | 156,629 | +2.50(+1.43%) |
Feb 09, 2015 | 174.98 | 177.13 | 172.54 | 175.33 | 83,068 | +0.17(+0.10%) |
Feb 06, 2015 | 174.85 | 177.36 | 172.67 | 175.16 | 167,667 | +0.94(+0.54%) |
Feb 05, 2015 | 169.49 | 175.68 | 166.75 | 174.22 | 155,820 | +5.26(+3.11%) |
Feb 04, 2015 | 166.47 | 170.00 | 165.02 | 168.96 | 126,835 | +1.46(+0.87%) |
Feb 03, 2015 | 165.99 | 170.91 | 165.67 | 167.50 | 97,479 | +2.49(+1.51%) |
Feb 02, 2015 | 163.42 | 165.36 | 159.79 | 165.01 | 127,554 | +3.41(+2.11%) |
Jan 30, 2015 | 160.75 | 166.96 | 157.72 | 161.60 | 125,873 | -0.28(-0.17%) |
Jan 29, 2015 | 160.53 | 162.95 | 155.72 | 161.88 | 91,720 | +2.85(+1.79%) |
Jan 28, 2015 | 162.95 | 163.75 | 156.37 | 159.03 | 123,592 | -2.42(-1.50%) |
Jan 27, 2015 | 152.50 | 164.61 | 152.50 | 161.45 | 232,852 | -6.85(-4.07%) |
Jan 26, 2015 | 164.65 | 168.41 | 160.31 | 168.30 | 84,201 | +3.09(+1.87%) |
Jan 23, 2015 | 164.26 | 167.19 | 163.76 | 165.21 | 161,511 | +1.63(+1.00%) |
Jan 22, 2015 | 159.36 | 165.00 | 156.09 | 163.58 | 70,519 | +4.68(+2.95%) |
Jan 21, 2015 | 160.12 | 161.90 | 155.37 | 158.90 | 69,006 | -1.08(-0.68%) |
Jan 20, 2015 | 158.35 | 160.39 | 155.41 | 159.98 | 66,070 | +2.09(+1.32%) |
Jan 16, 2015 | 152.94 | 158.21 | 150.01 | 157.89 | 39,352 | +4.23(+2.75%) |
Jan 15, 2015 | 159.61 | 159.61 | 153.02 | 153.66 | 35,785 | -5.04(-3.18%) |
Jan 14, 2015 | 156.86 | 160.06 | 155.12 | 158.70 | 46,247 | +0.64(+0.40%) |
Jan 13, 2015 | 160.38 | 162.48 | 154.65 | 158.06 | 66,686 | -0.62(-0.39%) |
Jan 12, 2015 | 160.02 | 161.02 | 157.27 | 158.68 | 37,703 | -0.94(-0.59%) |
Jan 09, 2015 | 162.84 | 163.88 | 158.09 | 159.62 | 53,632 | -2.79(-1.72%) |
Jan 08, 2015 | 158.89 | 164.20 | 157.40 | 162.41 | 36,800 | +4.41(+2.79%) |
Jan 07, 2015 | 159.46 | 159.46 | 155.31 | 158.00 | 46,355 | +0.03(+0.02%) |
Jan 06, 2015 | 163.00 | 163.04 | 155.08 | 157.97 | 49,174 | -5.01(-3.07%) |
Jan 05, 2015 | 161.75 | 163.44 | 158.72 | 162.98 | 76,452 | -0.14(-0.09%) |
Jan 02, 2015 | 163.80 | 164.49 | 160.87 | 163.12 | 44,958 | +0.72(+0.44%) |
Dec 31, 2014 | 159.10 | 162.40 | 162.40 | 162.40 | 76,500 | +3.27(+2.05%) |
Dec 30, 2014 | 160.72 | 164.39 | 158.65 | 159.13 | 59,127 | -2.56(-1.58%) |
Dec 29, 2014 | 163.33 | 164.79 | 161.09 | 161.69 | 41,023 | -2.09(-1.28%) |
Dec 26, 2014 | 163.28 | 165.85 | 163.28 | 163.78 | 49,573 | +0.25(+0.15%) |
Dec 24, 2014 | 164.63 | 163.53 | 163.53 | 163.53 | 31,700 | -0.57(-0.35%) |
Dec 23, 2014 | 165.36 | 166.76 | 163.51 | 164.10 | 30,022 | -0.99(-0.60%) |
Dec 22, 2014 | 164.22 | 168.64 | 163.28 | 165.09 | 81,574 | +1.03(+0.63%) |
Dec 19, 2014 | 165.27 | 166.53 | 164.06 | 164.06 | 90,900 | -2.04(-1.23%) |
Dec 18, 2014 | 162.19 | 170.40 | 159.76 | 166.10 | 85,088 | +6.88(+4.32%) |
Dec 17, 2014 | 153.63 | 160.00 | 153.02 | 159.22 | 161,938 | +5.19(+3.37%) |
Dec 16, 2014 | 154.99 | 156.45 | 152.82 | 154.03 | 128,895 | -3.06(-1.95%) |
Dec 15, 2014 | 159.43 | 160.39 | 155.11 | 157.09 | 82,654 | -1.15(-0.73%) |
Dec 12, 2014 | 165.16 | 165.52 | 157.27 | 158.24 | 149,367 | -9.17(-5.48%) |
Dec 11, 2014 | 165.40 | 170.29 | 165.40 | 167.41 | 78,981 | +1.66(+1.00%) |
Dec 10, 2014 | 168.80 | 169.76 | 164.03 | 165.75 | 57,484 | -4.52(-2.65%) |
Dec 09, 2014 | 166.60 | 170.75 | 166.47 | 170.27 | 53,877 | +2.77(+1.65%) |
Dec 08, 2014 | 169.18 | 171.07 | 167.28 | 167.50 | 72,141 | -2.26(-1.33%) |
Dec 05, 2014 | 168.59 | 170.67 | 167.00 | 169.76 | 74,879 | +0.92(+0.54%) |
Dec 04, 2014 | 169.25 | 169.75 | 167.09 | 168.84 | 50,367 | -0.74(-0.44%) |
Dec 03, 2014 | 170.26 | 171.96 | 167.84 | 169.58 | 76,941 | -0.93(-0.55%) |
Dec 02, 2014 | 170.79 | 174.44 | 168.47 | 170.51 | 104,859 | -0.74(-0.43%) |