Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 176.70 | 176.74 | 172.17 | 173.03 | 3,157,170 | -2.49(-1.42%) |
Feb 26, 2015 | 177.62 | 178.41 | 173.19 | 175.51 | 3,683,937 | -4.05(-2.26%) |
Feb 25, 2015 | 176.97 | 180.31 | 174.47 | 179.56 | 2,552,376 | +3.34(+1.89%) |
Feb 24, 2015 | 178.37 | 178.61 | 174.25 | 176.23 | 2,062,651 | -0.17(-0.10%) |
Feb 23, 2015 | 175.03 | 179.48 | 173.71 | 176.40 | 3,074,294 | -1.74(-0.98%) |
Feb 20, 2015 | 179.12 | 181.61 | 176.74 | 178.13 | 3,719,239 | -1.53(-0.85%) |
Feb 19, 2015 | 173.06 | 182.15 | 172.68 | 179.66 | 3,892,959 | +0.07(+0.04%) |
Feb 18, 2015 | 180.82 | 184.37 | 178.98 | 179.60 | 3,242,357 | -4.09(-2.23%) |
Feb 17, 2015 | 180.14 | 184.60 | 178.10 | 183.68 | 3,732,784 | +2.11(+1.16%) |
Feb 13, 2015 | 180.69 | 181.57 | 181.57 | 181.57 | 3,788,854 | +4.66(+2.64%) |
Feb 12, 2015 | 177.04 | 179.73 | 176.36 | 176.91 | 4,675,034 | +4.05(+2.34%) |
Feb 11, 2015 | 169.82 | 174.73 | 166.21 | 172.85 | 4,657,424 | +0.00(+0.00%) |
Feb 10, 2015 | 176.81 | 177.04 | 169.14 | 172.85 | 4,670,016 | -3.95(-2.23%) |
Feb 09, 2015 | 178.71 | 182.39 | 176.38 | 176.81 | 4,121,786 | -0.24(-0.13%) |
Feb 06, 2015 | 177.01 | 179.29 | 175.00 | 177.04 | 4,502,639 | +0.89(+0.50%) |
Feb 05, 2015 | 172.10 | 178.47 | 172.10 | 176.16 | 4,510,941 | +5.04(+2.95%) |
Feb 04, 2015 | 170.95 | 171.76 | 168.53 | 171.12 | 5,868,086 | -3.71(-2.12%) |
Feb 03, 2015 | 168.90 | 176.87 | 168.60 | 174.83 | 6,219,832 | +8.38(+5.03%) |
Feb 02, 2015 | 160.97 | 167.03 | 158.93 | 166.45 | 4,575,067 | +9.19(+5.85%) |
Jan 30, 2015 | 151.98 | 160.02 | 150.92 | 157.26 | 4,120,936 | +3.44(+2.24%) |
Jan 29, 2015 | 154.53 | 154.87 | 147.25 | 153.82 | 4,206,444 | +1.16(+0.76%) |
Jan 28, 2015 | 160.66 | 160.73 | 151.64 | 152.66 | 4,716,869 | -9.16(-5.66%) |
Jan 27, 2015 | 157.50 | 162.60 | 156.44 | 161.82 | 3,477,835 | +3.06(+1.93%) |
Jan 26, 2015 | 156.34 | 159.16 | 152.87 | 158.76 | 2,128,699 | +3.75(+2.42%) |
Jan 23, 2015 | 154.36 | 157.56 | 152.62 | 155.01 | 4,207,491 | +0.34(+0.22%) |
Jan 22, 2015 | 156.03 | 156.13 | 150.48 | 154.67 | 4,233,923 | +0.03(+0.02%) |
Jan 21, 2015 | 150.99 | 155.54 | 150.62 | 154.64 | 3,622,648 | +5.72(+3.84%) |
Jan 20, 2015 | 149.60 | 149.80 | 145.68 | 148.91 | 2,625,948 | -2.55(-1.69%) |
Jan 16, 2015 | 147.28 | 151.78 | 145.58 | 151.47 | 5,007,407 | +6.57(+4.54%) |
Jan 15, 2015 | 153.89 | 153.92 | 144.69 | 144.90 | 3,619,791 | -5.04(-3.36%) |
Jan 14, 2015 | 144.08 | 150.31 | 141.76 | 149.94 | 5,322,613 | +3.99(+2.73%) |
Jan 13, 2015 | 148.00 | 149.87 | 143.40 | 145.95 | 3,809,957 | -0.82(-0.56%) |
Jan 12, 2015 | 150.72 | 150.94 | 145.07 | 146.77 | 3,353,855 | -7.35(-4.77%) |
Jan 09, 2015 | 153.58 | 155.01 | 149.60 | 154.12 | 3,838,829 | +1.19(+0.78%) |
Jan 08, 2015 | 149.02 | 154.16 | 147.82 | 152.93 | 3,490,369 | +5.00(+3.38%) |
Jan 07, 2015 | 152.53 | 152.93 | 146.40 | 147.93 | 2,785,551 | -1.50(-1.00%) |
Jan 06, 2015 | 153.24 | 155.32 | 147.01 | 149.43 | 3,675,255 | -4.67(-3.03%) |
Jan 05, 2015 | 160.73 | 161.07 | 152.87 | 154.09 | 3,204,796 | -10.56(-6.41%) |
Jan 02, 2015 | 161.07 | 166.15 | 159.47 | 164.65 | 1,602,705 | +1.67(+1.02%) |
Dec 31, 2014 | 161.28 | 162.98 | 162.98 | 162.98 | 2,060,240 | -0.31(-0.19%) |
Dec 30, 2014 | 165.43 | 166.86 | 162.60 | 163.29 | 1,690,143 | -2.31(-1.40%) |
Dec 29, 2014 | 165.50 | 169.31 | 163.66 | 165.60 | 1,588,884 | -0.61(-0.37%) |
Dec 26, 2014 | 168.12 | 169.69 | 164.27 | 166.21 | 1,341,648 | -0.82(-0.49%) |
Dec 24, 2014 | 168.46 | 167.03 | 167.03 | 167.03 | 1,485,318 | -3.03(-1.78%) |
Dec 23, 2014 | 166.66 | 170.23 | 166.04 | 170.06 | 2,184,864 | +4.63(+2.80%) |
Dec 22, 2014 | 167.03 | 168.32 | 163.35 | 165.43 | 2,440,637 | -4.84(-2.84%) |
Dec 19, 2014 | 164.65 | 170.27 | 161.07 | 170.27 | 3,294,856 | +8.71(+5.39%) |
Dec 18, 2014 | 165.45 | 168.03 | 156.30 | 161.56 | 4,240,873 | +0.71(+0.44%) |
Dec 17, 2014 | 148.81 | 163.42 | 148.81 | 160.84 | 5,748,358 | +12.07(+8.11%) |
Dec 16, 2014 | 143.75 | 155.18 | 142.53 | 148.77 | 4,354,002 | +3.83(+2.64%) |
Dec 15, 2014 | 149.96 | 152.06 | 144.30 | 144.94 | 3,887,358 | -4.00(-2.69%) |
Dec 12, 2014 | 148.67 | 152.67 | 146.13 | 148.94 | 3,419,347 | -1.46(-0.97%) |
Dec 11, 2014 | 151.52 | 156.23 | 149.82 | 150.40 | 3,532,057 | -1.12(-0.74%) |
Dec 10, 2014 | 154.77 | 154.94 | 149.52 | 151.52 | 3,393,321 | -7.63(-4.79%) |
Dec 09, 2014 | 151.28 | 159.22 | 151.21 | 159.15 | 3,695,296 | +7.36(+4.85%) |
Dec 08, 2014 | 161.08 | 161.08 | 151.32 | 151.79 | 4,421,537 | -11.39(-6.98%) |
Dec 05, 2014 | 166.30 | 168.37 | 165.69 | 163.18 | 2,896,604 | -4.07(-2.43%) |
Dec 04, 2014 | 169.86 | 171.25 | 166.64 | 167.25 | 2,934,271 | -5.66(-3.27%) |
Dec 03, 2014 | 170.71 | 176.32 | 169.76 | 172.91 | 2,949,204 | +3.76(+2.22%) |
Dec 02, 2014 | 168.03 | 175.46 | 166.78 | 169.15 | 3,268,942 | -0.75(-0.44%) |