Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 135.55 | 135.55 | 134.78 | 134.90 | 280,265 | -0.63(-0.46%) |
Feb 26, 2015 | 135.10 | 135.54 | 134.50 | 135.52 | 83,819 | +0.42(+0.31%) |
Feb 25, 2015 | 134.98 | 135.44 | 134.33 | 135.10 | 163,529 | +0.18(+0.13%) |
Feb 24, 2015 | 135.32 | 135.32 | 134.42 | 134.92 | 225,678 | -0.19(-0.14%) |
Feb 23, 2015 | 134.71 | 135.69 | 134.61 | 135.12 | 754,837 | +0.42(+0.31%) |
Feb 20, 2015 | 132.97 | 134.69 | 132.83 | 134.69 | 151,999 | +1.49(+1.12%) |
Feb 19, 2015 | 132.51 | 133.37 | 132.51 | 133.20 | 88,054 | +0.19(+0.15%) |
Feb 18, 2015 | 132.45 | 133.02 | 132.11 | 133.01 | 111,821 | +0.29(+0.22%) |
Feb 17, 2015 | 131.88 | 132.82 | 131.88 | 132.72 | 105,316 | +0.80(+0.61%) |
Feb 13, 2015 | 131.35 | 131.92 | 131.92 | 131.92 | 100,156 | +0.74(+0.56%) |
Feb 12, 2015 | 131.36 | 131.56 | 130.20 | 131.18 | 206,101 | +0.44(+0.34%) |
Feb 11, 2015 | 130.34 | 131.48 | 129.97 | 130.74 | 129,801 | +0.22(+0.17%) |
Feb 10, 2015 | 129.10 | 130.70 | 129.10 | 130.51 | 121,090 | +2.04(+1.59%) |
Feb 09, 2015 | 129.42 | 129.66 | 128.19 | 128.47 | 178,018 | -1.47(-1.13%) |
Feb 06, 2015 | 131.29 | 131.64 | 129.59 | 129.94 | 124,966 | -1.23(-0.93%) |
Feb 05, 2015 | 129.93 | 131.26 | 129.93 | 131.17 | 126,882 | +2.28(+1.77%) |
Feb 04, 2015 | 129.00 | 129.70 | 128.22 | 128.89 | 129,484 | -1.74(-1.33%) |
Feb 03, 2015 | 130.24 | 130.64 | 128.59 | 130.63 | 150,539 | +0.79(+0.61%) |
Feb 02, 2015 | 129.81 | 129.91 | 127.69 | 129.84 | 695,174 | +0.49(+0.38%) |
Jan 30, 2015 | 130.91 | 131.40 | 129.09 | 129.34 | 628,780 | -1.91(-1.46%) |
Jan 29, 2015 | 130.37 | 131.33 | 129.06 | 131.26 | 664,035 | +1.23(+0.94%) |
Jan 28, 2015 | 132.58 | 132.71 | 129.88 | 130.03 | 318,720 | -1.98(-1.50%) |
Jan 27, 2015 | 132.00 | 132.96 | 131.51 | 132.01 | 267,554 | -0.92(-0.69%) |
Jan 26, 2015 | 132.26 | 132.95 | 131.49 | 132.93 | 512,613 | +0.74(+0.56%) |
Jan 23, 2015 | 132.72 | 132.76 | 132.05 | 132.19 | 352,536 | -0.58(-0.44%) |
Jan 22, 2015 | 132.00 | 132.78 | 129.91 | 132.77 | 376,479 | +1.73(+1.32%) |
Jan 21, 2015 | 131.34 | 131.80 | 130.31 | 131.04 | 358,283 | -0.07(-0.05%) |
Jan 20, 2015 | 131.45 | 131.49 | 129.54 | 131.12 | 303,585 | +0.09(+0.07%) |
Jan 16, 2015 | 128.43 | 131.20 | 128.36 | 131.03 | 147,345 | +2.34(+1.82%) |
Jan 15, 2015 | 130.49 | 130.61 | 128.58 | 128.68 | 257,991 | -1.36(-1.04%) |
Jan 14, 2015 | 129.17 | 130.28 | 128.74 | 130.04 | 306,297 | -0.20(-0.16%) |
Jan 13, 2015 | 131.71 | 132.63 | 129.13 | 130.24 | 226,983 | -0.43(-0.33%) |
Jan 12, 2015 | 131.61 | 131.94 | 130.68 | 130.67 | 325,831 | +0.03(+0.02%) |
Jan 09, 2015 | 132.08 | 132.08 | 130.12 | 130.65 | 312,425 | -1.02(-0.78%) |
Jan 08, 2015 | 130.69 | 131.83 | 130.55 | 131.67 | 544,076 | +2.21(+1.71%) |
Jan 07, 2015 | 127.43 | 129.46 | 127.19 | 129.46 | 518,420 | +2.92(+2.31%) |
Jan 06, 2015 | 127.57 | 128.34 | 125.72 | 126.54 | 329,899 | -0.41(-0.33%) |
Jan 05, 2015 | 127.37 | 127.96 | 126.80 | 126.95 | 337,919 | -0.72(-0.57%) |
Jan 02, 2015 | 127.70 | 128.96 | 127.07 | 127.68 | 386,675 | +0.61(+0.48%) |
Dec 31, 2014 | 128.68 | 127.07 | 127.07 | 127.07 | 108,209 | -1.38(-1.07%) |
Dec 30, 2014 | 128.70 | 129.03 | 128.30 | 128.44 | 147,651 | -0.55(-0.42%) |
Dec 29, 2014 | 128.66 | 129.13 | 128.35 | 128.99 | 98,316 | +0.41(+0.31%) |
Dec 26, 2014 | 128.14 | 128.86 | 128.01 | 128.59 | 82,609 | +1.02(+0.80%) |
Dec 24, 2014 | 126.50 | 127.56 | 127.56 | 127.56 | 67,942 | +0.89(+0.70%) |
Dec 23, 2014 | 129.98 | 129.98 | 125.95 | 126.67 | 305,400 | -2.93(-2.26%) |
Dec 22, 2014 | 130.45 | 130.45 | 129.06 | 129.60 | 610,703 | -1.65(-1.26%) |
Dec 19, 2014 | 130.67 | 131.72 | 130.02 | 131.25 | 251,906 | +0.72(+0.55%) |
Dec 18, 2014 | 128.93 | 130.53 | 128.24 | 130.53 | 851,096 | +3.50(+2.75%) |
Dec 17, 2014 | 124.87 | 127.25 | 124.62 | 127.04 | 751,042 | +2.50(+2.00%) |
Dec 16, 2014 | 125.26 | 127.48 | 124.50 | 124.54 | 507,730 | -1.45(-1.15%) |
Dec 15, 2014 | 127.99 | 127.99 | 125.51 | 125.99 | 281,814 | -1.27(-1.00%) |
Dec 12, 2014 | 128.34 | 129.21 | 127.19 | 127.26 | 508,491 | -1.94(-1.50%) |
Dec 11, 2014 | 129.09 | 130.63 | 128.94 | 129.21 | 167,543 | +0.40(+0.31%) |
Dec 10, 2014 | 130.78 | 130.83 | 128.74 | 128.81 | 160,665 | -2.10(-1.60%) |
Dec 09, 2014 | 129.83 | 131.03 | 129.15 | 130.91 | 398,364 | -0.41(-0.31%) |
Dec 08, 2014 | 130.89 | 132.09 | 130.89 | 131.32 | 492,719 | +0.53(+0.40%) |
Dec 05, 2014 | 129.81 | 130.76 | 129.81 | 130.80 | 150,973 | +1.03(+0.79%) |
Dec 04, 2014 | 129.84 | 130.40 | 129.31 | 129.77 | 132,065 | -0.16(-0.12%) |
Dec 03, 2014 | 129.66 | 129.99 | 129.39 | 129.93 | 161,969 | +0.30(+0.23%) |
Dec 02, 2014 | 128.79 | 129.82 | 128.78 | 129.63 | 258,073 | +1.33(+1.04%) |