Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 164.51 | 165.06 | 163.11 | 163.64 | 349,070 | -1.48(-0.89%) |
Feb 26, 2015 | 162.75 | 165.23 | 162.69 | 165.12 | 273,995 | +1.99(+1.22%) |
Feb 25, 2015 | 164.27 | 164.53 | 162.22 | 163.13 | 474,604 | -0.97(-0.59%) |
Feb 24, 2015 | 164.69 | 165.91 | 163.70 | 164.10 | 369,103 | -0.59(-0.36%) |
Feb 23, 2015 | 164.94 | 165.42 | 163.82 | 164.69 | 397,603 | -0.79(-0.48%) |
Feb 20, 2015 | 164.02 | 165.61 | 163.31 | 165.48 | 567,806 | +1.46(+0.89%) |
Feb 19, 2015 | 164.46 | 165.91 | 163.81 | 164.02 | 294,510 | -0.76(-0.46%) |
Feb 18, 2015 | 163.27 | 164.92 | 162.13 | 164.78 | 426,621 | +1.81(+1.11%) |
Feb 17, 2015 | 164.98 | 165.30 | 162.78 | 162.97 | 322,178 | -1.90(-1.15%) |
Feb 13, 2015 | 162.41 | 164.87 | 164.87 | 164.87 | 534,765 | +2.18(+1.34%) |
Feb 12, 2015 | 162.21 | 163.49 | 161.15 | 162.69 | 174,195 | +1.06(+0.65%) |
Feb 11, 2015 | 161.69 | 162.29 | 160.89 | 161.64 | 235,949 | +0.06(+0.04%) |
Feb 10, 2015 | 159.84 | 161.74 | 158.92 | 161.58 | 370,190 | +3.06(+1.93%) |
Feb 09, 2015 | 159.93 | 160.92 | 157.81 | 158.51 | 375,764 | -2.45(-1.52%) |
Feb 06, 2015 | 161.55 | 162.10 | 160.03 | 160.96 | 458,690 | -0.25(-0.15%) |
Feb 05, 2015 | 159.83 | 162.59 | 159.83 | 161.21 | 236,124 | +1.53(+0.96%) |
Feb 04, 2015 | 156.87 | 161.00 | 156.87 | 159.68 | 412,777 | +2.16(+1.37%) |
Feb 03, 2015 | 158.44 | 159.13 | 155.81 | 157.53 | 339,599 | +0.02(+0.01%) |
Feb 02, 2015 | 157.94 | 157.94 | 154.49 | 157.51 | 388,819 | +0.17(+0.11%) |
Jan 30, 2015 | 158.73 | 159.57 | 156.82 | 157.34 | 272,314 | -2.44(-1.53%) |
Jan 29, 2015 | 159.21 | 160.23 | 156.45 | 159.78 | 529,547 | +0.02(+0.01%) |
Jan 28, 2015 | 163.51 | 164.30 | 159.44 | 159.76 | 486,644 | -2.50(-1.54%) |
Jan 27, 2015 | 160.16 | 162.90 | 159.40 | 162.26 | 661,183 | +0.37(+0.23%) |
Jan 26, 2015 | 160.96 | 162.08 | 158.40 | 161.89 | 360,497 | +0.46(+0.28%) |
Jan 23, 2015 | 163.22 | 164.02 | 161.25 | 161.43 | 335,600 | -2.34(-1.43%) |
Jan 22, 2015 | 162.66 | 164.52 | 161.52 | 163.77 | 328,925 | +1.41(+0.87%) |
Jan 21, 2015 | 159.87 | 162.50 | 159.04 | 162.37 | 366,698 | +2.70(+1.69%) |
Jan 20, 2015 | 159.21 | 161.37 | 158.28 | 159.67 | 353,368 | +0.27(+0.17%) |
Jan 16, 2015 | 158.57 | 160.01 | 158.00 | 159.40 | 397,921 | +0.06(+0.04%) |
Jan 15, 2015 | 160.30 | 161.17 | 159.06 | 159.34 | 321,320 | -0.96(-0.60%) |
Jan 14, 2015 | 159.29 | 161.55 | 158.92 | 160.30 | 421,739 | -0.47(-0.29%) |
Jan 13, 2015 | 162.62 | 164.13 | 159.67 | 160.77 | 332,157 | +0.01(+0.01%) |
Jan 12, 2015 | 162.32 | 162.81 | 160.09 | 160.76 | 338,826 | -0.75(-0.46%) |
Jan 09, 2015 | 163.01 | 164.09 | 161.26 | 161.51 | 353,462 | -1.02(-0.63%) |
Jan 08, 2015 | 162.71 | 164.57 | 162.01 | 162.53 | 535,867 | +0.66(+0.41%) |
Jan 07, 2015 | 158.19 | 162.04 | 157.93 | 161.87 | 471,674 | +5.09(+3.25%) |
Jan 06, 2015 | 159.47 | 160.25 | 156.01 | 156.78 | 678,491 | -2.25(-1.41%) |
Jan 05, 2015 | 159.12 | 160.94 | 158.24 | 159.02 | 546,774 | -1.24(-0.77%) |
Jan 02, 2015 | 162.53 | 163.58 | 159.59 | 160.26 | 426,212 | -1.48(-0.91%) |
Dec 31, 2014 | 163.92 | 161.74 | 161.74 | 161.74 | 320,699 | -1.70(-1.04%) |
Dec 30, 2014 | 164.05 | 164.60 | 162.69 | 163.43 | 349,119 | -0.98(-0.59%) |
Dec 29, 2014 | 162.91 | 165.01 | 162.06 | 164.41 | 517,552 | +0.77(+0.47%) |
Dec 26, 2014 | 163.85 | 164.05 | 163.19 | 163.64 | 300,291 | -0.19(-0.12%) |
Dec 24, 2014 | 162.66 | 163.83 | 163.83 | 163.83 | 190,415 | +0.99(+0.61%) |
Dec 23, 2014 | 164.05 | 164.05 | 160.88 | 162.84 | 796,555 | -0.37(-0.23%) |
Dec 22, 2014 | 162.34 | 163.54 | 161.99 | 163.21 | 311,295 | +0.70(+0.43%) |
Dec 19, 2014 | 161.94 | 163.05 | 160.72 | 162.51 | 760,627 | +0.59(+0.36%) |
Dec 18, 2014 | 161.48 | 161.93 | 159.57 | 161.93 | 472,250 | +2.66(+1.67%) |
Dec 17, 2014 | 155.38 | 159.40 | 154.12 | 159.26 | 518,528 | +4.64(+3.00%) |
Dec 16, 2014 | 154.24 | 156.36 | 153.87 | 154.62 | 507,418 | -1.01(-0.65%) |
Dec 15, 2014 | 159.08 | 159.08 | 155.28 | 155.63 | 646,489 | -2.28(-1.44%) |
Dec 12, 2014 | 157.81 | 159.97 | 157.54 | 157.91 | 599,131 | -0.77(-0.48%) |
Dec 11, 2014 | 159.32 | 160.87 | 158.22 | 158.67 | 411,576 | +0.60(+0.38%) |
Dec 10, 2014 | 161.33 | 162.11 | 157.88 | 158.07 | 790,990 | -3.85(-2.38%) |
Dec 09, 2014 | 160.88 | 162.06 | 157.78 | 161.93 | 994,197 | -0.07(-0.04%) |
Dec 08, 2014 | 160.51 | 162.94 | 160.36 | 162.00 | 779,527 | +0.35(+0.22%) |
Dec 05, 2014 | 163.14 | 164.64 | 160.67 | 161.65 | 1,927,375 | -6.75(-4.01%) |
Dec 04, 2014 | 169.07 | 169.85 | 166.78 | 168.40 | 576,838 | -0.76(-0.45%) |
Dec 03, 2014 | 167.09 | 169.50 | 165.97 | 169.16 | 613,927 | +2.76(+1.66%) |
Dec 02, 2014 | 165.77 | 167.70 | 164.51 | 166.40 | 744,707 | +0.04(+0.02%) |