Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 135.11 | 137.41 | 134.69 | 135.94 | 9,851,836 | +0.52(+0.39%) |
Feb 26, 2015 | 135.68 | 136.05 | 135.00 | 135.42 | 7,311,840 | -0.10(-0.08%) |
Feb 25, 2015 | 133.12 | 136.31 | 133.07 | 135.53 | 13,040,577 | +2.72(+2.05%) |
Feb 24, 2015 | 131.40 | 133.12 | 131.24 | 132.81 | 8,114,381 | +1.15(+0.87%) |
Feb 23, 2015 | 131.92 | 132.34 | 131.29 | 131.66 | 5,875,943 | -0.21(-0.16%) |
Feb 20, 2015 | 130.14 | 131.89 | 129.72 | 131.87 | 7,626,125 | +1.05(+0.80%) |
Feb 19, 2015 | 130.92 | 131.87 | 130.51 | 130.82 | 6,353,001 | -0.05(-0.04%) |
Feb 18, 2015 | 131.08 | 131.08 | 130.35 | 130.87 | 5,930,236 | +0.42(+0.32%) |
Feb 17, 2015 | 130.20 | 130.66 | 129.47 | 130.46 | 6,942,886 | +0.10(+0.08%) |
Feb 13, 2015 | 129.52 | 130.35 | 130.35 | 130.35 | 6,381,626 | +1.35(+1.04%) |
Feb 12, 2015 | 128.59 | 129.52 | 128.07 | 129.01 | 5,107,682 | +0.62(+0.48%) |
Feb 11, 2015 | 128.07 | 128.64 | 127.50 | 128.38 | 4,717,865 | +0.26(+0.20%) |
Feb 10, 2015 | 128.38 | 128.52 | 127.24 | 128.12 | 5,223,256 | +0.42(+0.32%) |
Feb 09, 2015 | 126.83 | 128.28 | 126.72 | 127.71 | 5,255,111 | +0.62(+0.49%) |
Feb 06, 2015 | 127.19 | 128.28 | 126.83 | 127.09 | 5,300,363 | +0.10(+0.08%) |
Feb 05, 2015 | 125.69 | 126.98 | 125.61 | 126.98 | 4,938,087 | +1.76(+1.41%) |
Feb 04, 2015 | 126.52 | 126.62 | 124.81 | 125.22 | 6,407,319 | -1.61(-1.27%) |
Feb 03, 2015 | 125.90 | 127.12 | 125.74 | 126.83 | 7,277,356 | +1.35(+1.07%) |
Feb 02, 2015 | 124.39 | 125.53 | 123.88 | 125.48 | 7,634,162 | +1.66(+1.34%) |
Jan 30, 2015 | 123.77 | 124.96 | 123.46 | 123.82 | 10,556,005 | -0.99(-0.79%) |
Jan 29, 2015 | 123.56 | 125.43 | 123.25 | 124.81 | 7,798,936 | +1.24(+1.01%) |
Jan 28, 2015 | 126.83 | 126.93 | 123.41 | 123.56 | 9,576,653 | -2.80(-2.21%) |
Jan 27, 2015 | 126.41 | 126.78 | 125.43 | 126.36 | 7,407,974 | -1.09(-0.85%) |
Jan 26, 2015 | 128.12 | 128.23 | 126.47 | 127.45 | 7,557,998 | +0.57(+0.45%) |
Jan 23, 2015 | 126.62 | 128.98 | 125.90 | 126.88 | 12,297,562 | +1.04(+0.82%) |
Jan 22, 2015 | 125.95 | 126.26 | 124.19 | 125.84 | 9,089,593 | +1.24(+1.00%) |
Jan 21, 2015 | 123.51 | 124.81 | 122.89 | 124.60 | 7,256,634 | +0.98(+0.80%) |
Jan 20, 2015 | 123.56 | 123.72 | 122.06 | 123.61 | 8,589,760 | +1.35(+1.10%) |
Jan 16, 2015 | 121.85 | 122.27 | 122.27 | 122.27 | 9,607,091 | +0.05(+0.04%) |
Jan 15, 2015 | 123.25 | 124.24 | 122.11 | 122.22 | 6,071,926 | -1.04(-0.84%) |
Jan 14, 2015 | 122.58 | 123.61 | 121.33 | 123.25 | 8,070,970 | -0.41(-0.33%) |
Jan 13, 2015 | 125.74 | 126.10 | 122.47 | 123.67 | 7,942,555 | -0.62(-0.50%) |
Jan 12, 2015 | 124.76 | 125.12 | 123.20 | 124.29 | 8,256,578 | -0.26(-0.21%) |
Jan 09, 2015 | 127.09 | 127.14 | 124.13 | 124.55 | 8,321,801 | -1.76(-1.40%) |
Jan 08, 2015 | 126.05 | 126.36 | 125.07 | 126.31 | 8,334,397 | +1.50(+1.20%) |
Jan 07, 2015 | 125.48 | 126.41 | 124.29 | 124.81 | 8,418,692 | +0.05(+0.04%) |
Jan 06, 2015 | 126.78 | 127.35 | 124.03 | 124.76 | 12,297,093 | -2.75(-2.15%) |
Jan 05, 2015 | 129.63 | 129.63 | 127.09 | 127.50 | 8,101,234 | -2.38(-1.84%) |
Jan 02, 2015 | 131.34 | 131.96 | 128.90 | 129.89 | 7,895,140 | -1.09(-0.83%) |
Dec 31, 2014 | 131.75 | 130.97 | 130.97 | 130.97 | 5,442,080 | -1.56(-1.17%) |
Dec 30, 2014 | 132.74 | 133.20 | 131.75 | 132.53 | 4,280,065 | -0.67(-0.51%) |
Dec 29, 2014 | 133.20 | 133.98 | 133.10 | 133.20 | 4,024,274 | -0.41(-0.31%) |
Dec 26, 2014 | 133.93 | 134.24 | 133.41 | 133.62 | 2,889,917 | -0.26(-0.19%) |
Dec 24, 2014 | 134.19 | 133.88 | 133.88 | 133.88 | 3,446,840 | -0.26(-0.19%) |
Dec 23, 2014 | 133.15 | 134.76 | 132.69 | 134.14 | 6,057,587 | +0.88(+0.66%) |
Dec 22, 2014 | 132.94 | 133.57 | 132.45 | 133.26 | 6,796,901 | +0.47(+0.35%) |
Dec 19, 2014 | 130.20 | 133.20 | 129.58 | 132.79 | 16,730,280 | +2.49(+1.91%) |
Dec 18, 2014 | 130.25 | 130.35 | 127.92 | 130.30 | 10,023,978 | +3.68(+2.91%) |
Dec 17, 2014 | 126.36 | 126.93 | 123.54 | 126.62 | 15,095,767 | +0.87(+0.69%) |
Dec 16, 2014 | 126.00 | 129.29 | 125.29 | 125.75 | 9,421,197 | -0.51(-0.41%) |
Dec 15, 2014 | 128.47 | 128.52 | 125.34 | 126.26 | 12,323,297 | -1.54(-1.21%) |
Dec 12, 2014 | 130.16 | 130.27 | 127.65 | 127.80 | 9,941,100 | -2.67(-2.05%) |
Dec 11, 2014 | 130.01 | 131.91 | 129.96 | 130.47 | 7,959,288 | +0.72(+0.55%) |
Dec 10, 2014 | 131.55 | 131.58 | 129.14 | 129.75 | 8,823,950 | -1.59(-1.21%) |
Dec 09, 2014 | 130.73 | 131.91 | 129.75 | 131.35 | 6,330,155 | -0.56(-0.43%) |
Dec 08, 2014 | 132.89 | 133.96 | 131.50 | 131.91 | 7,327,874 | -1.64(-1.23%) |
Dec 05, 2014 | 134.22 | 134.27 | 133.14 | 133.55 | 4,360,381 | -0.41(-0.31%) |
Dec 04, 2014 | 134.84 | 134.94 | 133.09 | 133.96 | 5,774,713 | -1.49(-1.10%) |
Dec 03, 2014 | 134.32 | 135.91 | 133.96 | 135.45 | 6,690,586 | +1.69(+1.27%) |
Dec 02, 2014 | 133.86 | 134.53 | 133.66 | 133.76 | 4,913,200 | +0.15(+0.12%) |