Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 212.79 | 214.64 | 212.05 | 212.38 | 707,450 | -0.70(-0.33%) |
Feb 26, 2015 | 212.62 | 214.72 | 212.19 | 213.08 | 1,485,123 | +0.09(+0.04%) |
Feb 25, 2015 | 213.96 | 214.80 | 212.91 | 212.99 | 905,514 | -0.56(-0.26%) |
Feb 24, 2015 | 213.19 | 214.31 | 212.58 | 213.54 | 935,484 | +0.35(+0.17%) |
Feb 23, 2015 | 212.90 | 213.66 | 212.02 | 213.19 | 927,115 | +0.61(+0.29%) |
Feb 20, 2015 | 208.67 | 212.71 | 208.35 | 212.58 | 890,992 | +3.53(+1.69%) |
Feb 19, 2015 | 208.97 | 210.60 | 208.03 | 209.05 | 701,817 | -0.27(-0.13%) |
Feb 18, 2015 | 209.50 | 210.10 | 207.80 | 209.31 | 679,398 | -0.38(-0.18%) |
Feb 17, 2015 | 208.45 | 210.38 | 208.10 | 209.69 | 1,130,182 | +1.08(+0.52%) |
Feb 13, 2015 | 207.57 | 208.62 | 208.62 | 208.62 | 629,439 | +0.11(+0.05%) |
Feb 12, 2015 | 208.72 | 208.72 | 206.82 | 208.51 | 733,707 | +0.97(+0.46%) |
Feb 11, 2015 | 205.59 | 208.72 | 205.32 | 207.54 | 1,112,452 | +1.19(+0.58%) |
Feb 10, 2015 | 204.16 | 206.78 | 203.14 | 206.36 | 1,330,493 | +3.89(+1.92%) |
Feb 09, 2015 | 205.03 | 205.22 | 200.17 | 202.47 | 1,902,807 | -4.17(-2.02%) |
Feb 06, 2015 | 204.99 | 208.78 | 202.92 | 206.64 | 2,262,991 | +6.40(+3.20%) |
Feb 05, 2015 | 197.10 | 201.57 | 196.98 | 200.24 | 2,585,787 | +4.66(+2.38%) |
Feb 04, 2015 | 197.06 | 198.31 | 195.42 | 195.59 | 1,815,154 | -2.12(-1.07%) |
Feb 03, 2015 | 199.68 | 200.47 | 193.88 | 197.71 | 1,841,590 | -1.58(-0.79%) |
Feb 02, 2015 | 197.43 | 199.35 | 195.39 | 199.29 | 1,153,321 | +2.02(+1.03%) |
Jan 30, 2015 | 202.83 | 203.23 | 196.87 | 197.26 | 1,458,372 | -6.38(-3.13%) |
Jan 29, 2015 | 201.81 | 203.85 | 200.70 | 203.65 | 1,199,359 | +1.47(+0.73%) |
Jan 28, 2015 | 203.21 | 206.80 | 201.87 | 202.17 | 2,059,510 | +0.21(+0.11%) |
Jan 27, 2015 | 201.90 | 203.22 | 200.09 | 201.96 | 808,423 | -1.14(-0.56%) |
Jan 26, 2015 | 201.40 | 203.20 | 200.15 | 203.10 | 744,416 | +1.18(+0.58%) |
Jan 23, 2015 | 203.03 | 203.79 | 201.74 | 201.92 | 663,101 | -1.13(-0.56%) |
Jan 22, 2015 | 199.44 | 203.16 | 197.76 | 203.05 | 1,016,118 | +3.40(+1.70%) |
Jan 21, 2015 | 198.29 | 200.53 | 198.00 | 199.66 | 810,075 | +0.33(+0.17%) |
Jan 20, 2015 | 200.43 | 200.43 | 196.79 | 199.32 | 929,212 | +0.83(+0.42%) |
Jan 16, 2015 | 195.29 | 198.73 | 193.99 | 198.50 | 993,751 | +2.49(+1.27%) |
Jan 15, 2015 | 198.08 | 198.81 | 195.93 | 196.01 | 1,050,859 | -2.07(-1.04%) |
Jan 14, 2015 | 197.72 | 199.74 | 197.13 | 198.08 | 787,128 | -1.04(-0.52%) |
Jan 13, 2015 | 201.47 | 202.45 | 197.59 | 199.12 | 971,788 | -0.01(-0.00%) |
Jan 12, 2015 | 202.00 | 202.16 | 198.38 | 199.13 | 777,391 | -1.87(-0.93%) |
Jan 09, 2015 | 201.75 | 202.36 | 200.61 | 200.99 | 798,843 | -0.49(-0.24%) |
Jan 08, 2015 | 200.56 | 202.27 | 199.45 | 201.49 | 1,795,095 | +2.27(+1.14%) |
Jan 07, 2015 | 195.00 | 199.62 | 194.30 | 199.21 | 1,254,007 | +5.87(+3.04%) |
Jan 06, 2015 | 193.88 | 196.66 | 191.87 | 193.34 | 1,290,792 | -0.44(-0.23%) |
Jan 05, 2015 | 191.42 | 195.02 | 191.14 | 193.79 | 1,360,103 | +1.58(+0.82%) |
Jan 02, 2015 | 193.94 | 194.74 | 190.84 | 192.21 | 849,249 | -0.35(-0.18%) |
Dec 31, 2014 | 195.30 | 192.56 | 192.56 | 192.56 | 737,562 | -1.88(-0.97%) |
Dec 30, 2014 | 195.09 | 196.09 | 194.29 | 194.44 | 721,341 | -0.53(-0.27%) |
Dec 29, 2014 | 194.07 | 195.92 | 194.04 | 194.97 | 514,371 | +0.03(+0.01%) |
Dec 26, 2014 | 194.81 | 196.18 | 194.72 | 194.95 | 362,890 | +0.33(+0.17%) |
Dec 24, 2014 | 194.29 | 194.61 | 194.61 | 194.61 | 351,317 | +0.54(+0.28%) |
Dec 23, 2014 | 196.46 | 197.40 | 193.65 | 194.07 | 1,075,168 | -2.22(-1.13%) |
Dec 22, 2014 | 196.17 | 197.77 | 195.10 | 196.29 | 774,036 | +0.44(+0.23%) |
Dec 19, 2014 | 197.71 | 198.75 | 194.50 | 195.85 | 1,653,303 | -0.79(-0.40%) |
Dec 18, 2014 | 192.72 | 196.63 | 192.10 | 196.63 | 1,143,967 | +6.21(+3.26%) |
Dec 17, 2014 | 187.61 | 191.50 | 187.40 | 190.43 | 1,144,688 | +3.58(+1.92%) |
Dec 16, 2014 | 190.55 | 193.04 | 186.75 | 186.85 | 1,346,553 | -4.62(-2.41%) |
Dec 15, 2014 | 190.91 | 193.05 | 189.98 | 191.47 | 1,032,301 | +0.99(+0.52%) |
Dec 12, 2014 | 193.74 | 194.42 | 190.45 | 190.47 | 906,144 | -3.95(-2.03%) |
Dec 11, 2014 | 194.29 | 196.76 | 193.89 | 194.43 | 787,564 | +1.36(+0.71%) |
Dec 10, 2014 | 195.51 | 196.10 | 192.89 | 193.06 | 981,498 | -2.01(-1.03%) |
Dec 09, 2014 | 194.87 | 197.38 | 193.28 | 195.08 | 1,774,498 | -2.31(-1.17%) |
Dec 08, 2014 | 197.33 | 198.86 | 196.17 | 197.38 | 1,085,989 | +0.14(+0.07%) |
Dec 05, 2014 | 196.66 | 197.50 | 195.64 | 197.25 | 600,438 | +0.75(+0.38%) |
Dec 04, 2014 | 196.41 | 197.36 | 194.71 | 196.50 | 644,236 | +0.30(+0.15%) |
Dec 03, 2014 | 195.37 | 196.59 | 194.61 | 196.20 | 766,988 | +0.73(+0.38%) |
Dec 02, 2014 | 193.45 | 196.04 | 193.41 | 195.47 | 1,028,480 | +1.77(+0.91%) |