Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 141.35 | 141.81 | 140.35 | 140.62 | 791,565 | -0.41(-0.29%) |
Feb 26, 2015 | 141.82 | 142.24 | 140.89 | 141.03 | 543,409 | -0.79(-0.56%) |
Feb 25, 2015 | 142.04 | 142.10 | 141.14 | 141.82 | 438,005 | -0.14(-0.10%) |
Feb 24, 2015 | 142.82 | 143.13 | 140.96 | 141.95 | 708,706 | -0.71(-0.50%) |
Feb 23, 2015 | 141.22 | 142.69 | 140.42 | 142.66 | 940,560 | +1.92(+1.37%) |
Feb 20, 2015 | 138.54 | 140.81 | 137.80 | 140.74 | 1,023,442 | +1.62(+1.17%) |
Feb 19, 2015 | 139.03 | 140.64 | 138.38 | 139.11 | 1,266,738 | +0.05(+0.03%) |
Feb 18, 2015 | 135.83 | 139.41 | 134.78 | 139.07 | 1,971,279 | +2.71(+1.99%) |
Feb 17, 2015 | 136.06 | 137.40 | 135.11 | 136.35 | 1,723,586 | +0.06(+0.05%) |
Feb 13, 2015 | 137.07 | 136.29 | 136.29 | 136.29 | 2,332,331 | -1.14(-0.83%) |
Feb 12, 2015 | 140.68 | 142.57 | 137.01 | 137.43 | 4,457,825 | -9.96(-6.75%) |
Feb 11, 2015 | 148.40 | 149.76 | 146.62 | 147.39 | 1,329,282 | -0.46(-0.31%) |
Feb 10, 2015 | 145.97 | 148.15 | 145.94 | 147.85 | 754,264 | +1.96(+1.34%) |
Feb 09, 2015 | 146.69 | 146.82 | 144.38 | 145.89 | 1,172,453 | -1.14(-0.78%) |
Feb 06, 2015 | 145.58 | 147.43 | 145.42 | 147.04 | 951,707 | +1.67(+1.15%) |
Feb 05, 2015 | 143.17 | 145.82 | 142.31 | 145.37 | 1,425,923 | +3.35(+2.36%) |
Feb 04, 2015 | 142.28 | 142.74 | 140.25 | 142.02 | 820,791 | -0.55(-0.38%) |
Feb 03, 2015 | 142.69 | 142.82 | 140.20 | 142.56 | 630,868 | +1.00(+0.71%) |
Feb 02, 2015 | 144.31 | 144.74 | 139.13 | 141.56 | 903,557 | -2.75(-1.91%) |
Jan 30, 2015 | 144.82 | 146.11 | 142.86 | 144.31 | 915,002 | -1.14(-0.79%) |
Jan 29, 2015 | 144.94 | 146.11 | 143.03 | 145.46 | 618,436 | +0.87(+0.60%) |
Jan 28, 2015 | 144.76 | 146.25 | 143.88 | 144.59 | 1,266,828 | +0.25(+0.17%) |
Jan 27, 2015 | 143.49 | 144.79 | 142.38 | 144.34 | 596,165 | -0.18(-0.13%) |
Jan 26, 2015 | 141.36 | 144.54 | 141.36 | 144.52 | 677,929 | +3.13(+2.21%) |
Jan 23, 2015 | 142.49 | 143.45 | 140.36 | 141.39 | 755,427 | -0.69(-0.49%) |
Jan 22, 2015 | 140.14 | 143.06 | 139.69 | 142.08 | 814,017 | +2.90(+2.08%) |
Jan 21, 2015 | 138.41 | 139.85 | 138.02 | 139.19 | 783,570 | +0.63(+0.45%) |
Jan 20, 2015 | 136.18 | 138.64 | 134.74 | 138.56 | 1,037,665 | +2.41(+1.77%) |
Jan 16, 2015 | 134.33 | 136.33 | 133.60 | 136.15 | 855,959 | +1.80(+1.34%) |
Jan 15, 2015 | 136.90 | 137.83 | 134.18 | 134.35 | 1,020,704 | -2.55(-1.86%) |
Jan 14, 2015 | 137.87 | 139.01 | 135.58 | 136.90 | 792,653 | -2.66(-1.91%) |
Jan 13, 2015 | 144.88 | 145.88 | 138.26 | 139.56 | 908,581 | -4.69(-3.25%) |
Jan 12, 2015 | 145.34 | 145.59 | 143.61 | 144.25 | 833,886 | -1.24(-0.86%) |
Jan 09, 2015 | 145.18 | 146.69 | 143.76 | 145.49 | 1,005,130 | -0.74(-0.51%) |
Jan 08, 2015 | 148.27 | 148.36 | 146.13 | 146.24 | 1,130,098 | +1.27(+0.88%) |
Jan 07, 2015 | 143.05 | 145.78 | 142.55 | 144.97 | 1,461,796 | +3.05(+2.15%) |
Jan 06, 2015 | 142.10 | 142.76 | 139.69 | 141.92 | 961,077 | -0.10(-0.07%) |
Jan 05, 2015 | 143.56 | 144.30 | 141.50 | 142.02 | 885,418 | -1.90(-1.32%) |
Jan 02, 2015 | 145.99 | 147.49 | 142.93 | 143.91 | 561,882 | -0.65(-0.45%) |
Dec 31, 2014 | 145.80 | 144.57 | 144.57 | 144.57 | 515,737 | -0.68(-0.47%) |
Dec 30, 2014 | 146.32 | 147.11 | 145.22 | 145.25 | 374,973 | -1.08(-0.74%) |
Dec 29, 2014 | 145.38 | 147.15 | 144.99 | 146.33 | 460,196 | +1.11(+0.76%) |
Dec 26, 2014 | 145.47 | 146.35 | 145.09 | 145.22 | 338,840 | -0.21(-0.14%) |
Dec 24, 2014 | 146.53 | 145.43 | 145.43 | 145.43 | 167,909 | -0.87(-0.60%) |
Dec 23, 2014 | 145.68 | 147.51 | 145.47 | 146.30 | 578,322 | +1.64(+1.14%) |
Dec 22, 2014 | 145.37 | 145.76 | 144.07 | 144.66 | 562,287 | -0.37(-0.26%) |
Dec 19, 2014 | 145.81 | 146.27 | 144.27 | 145.03 | 1,121,925 | -0.81(-0.55%) |
Dec 18, 2014 | 146.12 | 146.58 | 144.52 | 145.84 | 553,660 | +1.08(+0.75%) |
Dec 17, 2014 | 142.70 | 144.89 | 141.42 | 144.76 | 549,093 | +2.30(+1.62%) |
Dec 16, 2014 | 146.07 | 146.31 | 142.43 | 142.45 | 1,277,676 | -3.63(-2.48%) |
Dec 15, 2014 | 146.71 | 148.22 | 145.43 | 146.08 | 1,480,800 | +0.69(+0.47%) |
Dec 12, 2014 | 144.19 | 146.97 | 144.19 | 145.39 | 945,158 | +0.99(+0.68%) |
Dec 11, 2014 | 142.75 | 146.32 | 142.75 | 144.40 | 889,805 | +1.74(+1.22%) |
Dec 10, 2014 | 143.50 | 144.37 | 142.27 | 142.66 | 725,378 | -0.92(-0.64%) |
Dec 09, 2014 | 137.92 | 143.94 | 137.92 | 143.58 | 1,369,122 | +4.15(+2.97%) |
Dec 08, 2014 | 140.53 | 140.53 | 138.72 | 139.43 | 900,720 | -0.45(-0.32%) |
Dec 05, 2014 | 139.91 | 140.06 | 138.25 | 139.89 | 1,002,258 | +0.84(+0.61%) |
Dec 04, 2014 | 138.29 | 139.30 | 136.69 | 139.04 | 888,756 | +1.10(+0.80%) |
Dec 03, 2014 | 134.68 | 138.04 | 134.61 | 137.94 | 1,153,176 | +3.23(+2.40%) |
Dec 02, 2014 | 133.11 | 135.07 | 132.96 | 134.72 | 1,127,230 | +1.28(+0.96%) |