Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 142.93 | 144.22 | 142.53 | 142.63 | 1,468,800 | -0.52(-0.36%) |
Feb 26, 2015 | 144.11 | 144.98 | 142.69 | 143.15 | 1,492,211 | -1.41(-0.98%) |
Feb 25, 2015 | 145.98 | 146.13 | 143.45 | 144.56 | 1,571,453 | -1.32(-0.90%) |
Feb 24, 2015 | 145.56 | 146.40 | 144.87 | 145.88 | 1,391,154 | -0.28(-0.19%) |
Feb 23, 2015 | 147.19 | 147.65 | 146.01 | 146.16 | 1,396,698 | -1.44(-0.98%) |
Feb 20, 2015 | 145.39 | 147.69 | 145.27 | 147.60 | 1,591,532 | +1.77(+1.22%) |
Feb 19, 2015 | 143.83 | 145.88 | 143.57 | 145.83 | 1,220,229 | +2.10(+1.46%) |
Feb 18, 2015 | 142.29 | 143.74 | 141.99 | 143.73 | 1,376,188 | +0.07(+0.05%) |
Feb 17, 2015 | 142.79 | 144.09 | 142.42 | 143.66 | 1,232,051 | +0.39(+0.28%) |
Feb 13, 2015 | 143.49 | 143.26 | 143.26 | 143.26 | 1,130,726 | -0.13(-0.09%) |
Feb 12, 2015 | 143.43 | 144.01 | 142.68 | 143.39 | 1,452,759 | +0.86(+0.60%) |
Feb 11, 2015 | 140.92 | 143.14 | 140.79 | 142.53 | 2,046,126 | +1.20(+0.85%) |
Feb 10, 2015 | 141.25 | 141.49 | 140.07 | 141.34 | 1,476,652 | +1.65(+1.18%) |
Feb 09, 2015 | 138.67 | 140.82 | 138.05 | 139.69 | 1,943,033 | +0.62(+0.45%) |
Feb 06, 2015 | 140.76 | 140.76 | 138.63 | 139.06 | 1,229,267 | -0.68(-0.48%) |
Feb 05, 2015 | 139.95 | 140.57 | 138.79 | 139.74 | 1,274,879 | +1.02(+0.74%) |
Feb 04, 2015 | 137.31 | 139.92 | 137.17 | 138.72 | 1,899,123 | +1.17(+0.85%) |
Feb 03, 2015 | 135.84 | 138.62 | 135.17 | 137.56 | 2,377,761 | +1.11(+0.81%) |
Feb 02, 2015 | 134.82 | 136.81 | 132.59 | 136.45 | 1,708,661 | +1.92(+1.43%) |
Jan 30, 2015 | 133.98 | 136.46 | 133.66 | 134.53 | 2,755,586 | -0.84(-0.62%) |
Jan 29, 2015 | 131.75 | 135.56 | 131.75 | 135.37 | 2,612,761 | +4.94(+3.79%) |
Jan 28, 2015 | 132.16 | 133.29 | 130.32 | 130.42 | 2,356,385 | -0.67(-0.51%) |
Jan 27, 2015 | 131.83 | 132.75 | 131.02 | 131.09 | 1,685,665 | -2.23(-1.67%) |
Jan 26, 2015 | 134.01 | 134.07 | 132.34 | 133.32 | 1,270,839 | -0.56(-0.42%) |
Jan 23, 2015 | 134.06 | 134.83 | 133.42 | 133.88 | 1,161,771 | -0.27(-0.20%) |
Jan 22, 2015 | 132.86 | 134.76 | 132.01 | 134.14 | 1,316,826 | +1.94(+1.47%) |
Jan 21, 2015 | 130.98 | 133.01 | 130.65 | 132.21 | 1,698,746 | +0.44(+0.33%) |
Jan 20, 2015 | 132.57 | 132.85 | 129.66 | 131.77 | 1,278,582 | +0.34(+0.26%) |
Jan 16, 2015 | 130.47 | 131.57 | 129.76 | 131.43 | 1,361,191 | +0.87(+0.67%) |
Jan 15, 2015 | 130.80 | 131.62 | 129.53 | 130.55 | 1,696,624 | +0.17(+0.13%) |
Jan 14, 2015 | 129.18 | 130.69 | 127.76 | 130.38 | 1,635,412 | +0.09(+0.07%) |
Jan 13, 2015 | 131.17 | 132.84 | 129.40 | 130.29 | 1,738,506 | +0.03(+0.02%) |
Jan 12, 2015 | 130.96 | 131.65 | 129.25 | 130.26 | 1,853,762 | -0.66(-0.50%) |
Jan 09, 2015 | 130.67 | 131.69 | 130.12 | 130.92 | 2,206,336 | +0.49(+0.37%) |
Jan 08, 2015 | 128.44 | 131.26 | 128.41 | 130.43 | 4,045,812 | +2.96(+2.32%) |
Jan 07, 2015 | 124.33 | 127.57 | 124.18 | 127.47 | 2,764,891 | +3.91(+3.16%) |
Jan 06, 2015 | 122.97 | 125.14 | 121.36 | 123.57 | 3,641,435 | +0.68(+0.55%) |
Jan 05, 2015 | 124.67 | 125.55 | 122.10 | 122.89 | 6,726,466 | -2.65(-2.11%) |
Jan 02, 2015 | 127.11 | 127.85 | 123.89 | 125.54 | 2,388,311 | -0.80(-0.63%) |
Dec 31, 2014 | 129.22 | 126.33 | 126.33 | 126.33 | 1,867,355 | -2.89(-2.24%) |
Dec 30, 2014 | 129.03 | 129.55 | 128.45 | 129.22 | 1,106,408 | -0.27(-0.21%) |
Dec 29, 2014 | 129.36 | 129.93 | 128.71 | 129.50 | 928,611 | -0.40(-0.31%) |
Dec 26, 2014 | 130.23 | 130.79 | 129.84 | 129.90 | 640,908 | -0.18(-0.14%) |
Dec 24, 2014 | 129.90 | 130.08 | 130.08 | 130.08 | 487,197 | +0.38(+0.29%) |
Dec 23, 2014 | 131.15 | 131.31 | 129.56 | 129.70 | 1,090,325 | -0.79(-0.60%) |
Dec 22, 2014 | 128.86 | 131.15 | 128.78 | 130.49 | 1,397,755 | +2.01(+1.56%) |
Dec 19, 2014 | 127.47 | 129.21 | 127.35 | 128.49 | 2,694,398 | +1.16(+0.91%) |
Dec 18, 2014 | 124.57 | 127.36 | 124.54 | 127.33 | 1,644,343 | +4.22(+3.43%) |
Dec 17, 2014 | 123.52 | 124.11 | 121.68 | 123.10 | 1,781,517 | -0.14(-0.12%) |
Dec 16, 2014 | 121.07 | 125.30 | 121.04 | 123.25 | 2,001,121 | +1.62(+1.33%) |
Dec 15, 2014 | 121.89 | 123.08 | 120.45 | 121.63 | 1,448,497 | +0.29(+0.24%) |
Dec 12, 2014 | 124.01 | 124.01 | 121.31 | 121.34 | 1,428,571 | -3.57(-2.85%) |
Dec 11, 2014 | 124.18 | 125.83 | 123.64 | 124.90 | 1,336,336 | +1.20(+0.97%) |
Dec 10, 2014 | 126.18 | 126.39 | 123.59 | 123.70 | 1,872,267 | -2.77(-2.19%) |
Dec 09, 2014 | 124.42 | 126.91 | 123.79 | 126.47 | 1,525,855 | +0.84(+0.67%) |
Dec 08, 2014 | 126.59 | 126.86 | 125.03 | 125.63 | 2,750,121 | -0.96(-0.76%) |
Dec 05, 2014 | 122.79 | 127.52 | 122.60 | 126.59 | 2,503,598 | +6.73(+5.61%) |
Dec 04, 2014 | 120.50 | 121.22 | 119.22 | 119.86 | 1,108,802 | -0.97(-0.80%) |
Dec 03, 2014 | 120.48 | 121.66 | 120.28 | 120.83 | 1,361,698 | +0.69(+0.57%) |
Dec 02, 2014 | 119.17 | 120.62 | 119.04 | 120.15 | 2,488,477 | +1.21(+1.02%) |