Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 147.84 | 147.95 | 146.85 | 146.89 | 63,126 | -1.15(-0.78%) |
Feb 26, 2015 | 146.85 | 148.04 | 146.24 | 148.04 | 34,432 | +1.52(+1.04%) |
Feb 25, 2015 | 146.15 | 146.82 | 145.19 | 146.52 | 153,414 | +0.71(+0.48%) |
Feb 24, 2015 | 146.17 | 146.42 | 145.20 | 145.82 | 66,468 | -0.32(-0.22%) |
Feb 23, 2015 | 146.15 | 146.88 | 145.61 | 146.14 | 49,708 | -0.04(-0.03%) |
Feb 20, 2015 | 144.78 | 146.18 | 144.10 | 146.18 | 56,057 | +1.67(+1.15%) |
Feb 19, 2015 | 144.40 | 144.73 | 144.06 | 144.52 | 39,902 | +0.41(+0.28%) |
Feb 18, 2015 | 144.02 | 144.32 | 142.91 | 144.11 | 104,189 | +0.03(+0.02%) |
Feb 17, 2015 | 142.31 | 144.16 | 142.31 | 144.07 | 59,355 | +1.47(+1.03%) |
Feb 13, 2015 | 141.83 | 142.60 | 142.60 | 142.60 | 131,267 | +1.20(+0.85%) |
Feb 12, 2015 | 140.96 | 141.47 | 140.29 | 141.39 | 87,242 | +1.20(+0.86%) |
Feb 11, 2015 | 139.91 | 141.12 | 139.55 | 140.19 | 65,231 | +0.22(+0.16%) |
Feb 10, 2015 | 138.66 | 140.03 | 138.31 | 139.97 | 32,051 | +2.12(+1.54%) |
Feb 09, 2015 | 138.06 | 138.98 | 137.57 | 137.85 | 22,183 | -0.63(-0.45%) |
Feb 06, 2015 | 139.57 | 139.67 | 138.28 | 138.48 | 32,665 | -0.71(-0.51%) |
Feb 05, 2015 | 136.95 | 139.39 | 136.95 | 139.19 | 44,103 | +4.67(+3.47%) |
Feb 04, 2015 | 134.69 | 135.21 | 133.97 | 134.52 | 23,800 | -1.29(-0.95%) |
Feb 03, 2015 | 135.16 | 135.88 | 133.11 | 135.81 | 52,619 | +0.77(+0.57%) |
Feb 02, 2015 | 135.03 | 135.46 | 133.21 | 135.04 | 85,157 | +0.17(+0.13%) |
Jan 30, 2015 | 137.00 | 137.13 | 134.84 | 134.87 | 86,227 | -2.45(-1.78%) |
Jan 29, 2015 | 136.39 | 137.41 | 135.26 | 137.32 | 222,717 | +1.02(+0.75%) |
Jan 28, 2015 | 139.14 | 139.22 | 136.02 | 136.30 | 61,440 | -2.25(-1.62%) |
Jan 27, 2015 | 138.25 | 139.47 | 137.73 | 138.55 | 75,151 | -0.56(-0.40%) |
Jan 26, 2015 | 137.41 | 139.11 | 137.06 | 139.11 | 37,407 | +1.74(+1.27%) |
Jan 23, 2015 | 137.29 | 137.91 | 137.18 | 137.37 | 32,952 | +0.01(+0.01%) |
Jan 22, 2015 | 136.95 | 138.59 | 134.60 | 137.36 | 49,237 | +1.08(+0.79%) |
Jan 21, 2015 | 136.81 | 137.55 | 136.09 | 136.27 | 40,684 | -0.72(-0.53%) |
Jan 20, 2015 | 137.11 | 137.35 | 135.20 | 137.00 | 106,276 | +0.20(+0.15%) |
Jan 16, 2015 | 133.51 | 136.90 | 133.20 | 136.80 | 48,202 | +3.28(+2.46%) |
Jan 15, 2015 | 136.54 | 136.59 | 133.47 | 133.52 | 25,690 | -2.60(-1.91%) |
Jan 14, 2015 | 134.76 | 136.32 | 134.56 | 136.12 | 61,915 | +0.26(+0.19%) |
Jan 13, 2015 | 136.53 | 137.81 | 134.33 | 135.85 | 48,323 | -0.07(-0.05%) |
Jan 12, 2015 | 136.73 | 137.66 | 135.64 | 135.93 | 49,670 | +0.07(+0.05%) |
Jan 09, 2015 | 136.60 | 136.64 | 135.03 | 135.85 | 59,284 | -0.25(-0.19%) |
Jan 08, 2015 | 135.46 | 136.33 | 135.18 | 136.11 | 44,980 | +2.36(+1.77%) |
Jan 07, 2015 | 131.46 | 133.82 | 131.46 | 133.74 | 258,893 | +2.83(+2.16%) |
Jan 06, 2015 | 131.71 | 132.84 | 129.59 | 130.92 | 64,403 | -0.75(-0.57%) |
Jan 05, 2015 | 131.83 | 132.88 | 131.35 | 131.67 | 66,163 | -0.87(-0.66%) |
Jan 02, 2015 | 132.64 | 133.49 | 131.93 | 132.54 | 43,750 | +0.48(+0.36%) |
Dec 31, 2014 | 132.66 | 132.06 | 132.06 | 132.06 | 21,323 | -0.37(-0.28%) |
Dec 30, 2014 | 132.85 | 133.27 | 132.42 | 132.43 | 13,925 | -0.72(-0.54%) |
Dec 29, 2014 | 132.99 | 133.40 | 132.79 | 133.14 | 20,134 | +0.14(+0.11%) |
Dec 26, 2014 | 132.91 | 133.16 | 132.50 | 133.00 | 17,571 | +1.12(+0.85%) |
Dec 24, 2014 | 130.66 | 131.88 | 131.88 | 131.88 | 13,986 | +0.84(+0.64%) |
Dec 23, 2014 | 134.86 | 134.94 | 130.26 | 131.04 | 70,108 | -3.29(-2.45%) |
Dec 22, 2014 | 134.99 | 134.99 | 133.49 | 134.32 | 236,046 | -0.69(-0.51%) |
Dec 19, 2014 | 134.09 | 135.53 | 133.58 | 135.01 | 41,282 | +1.20(+0.90%) |
Dec 18, 2014 | 132.18 | 133.81 | 131.92 | 133.81 | 129,882 | +3.32(+2.55%) |
Dec 17, 2014 | 128.08 | 130.54 | 127.76 | 130.49 | 41,623 | +2.67(+2.09%) |
Dec 16, 2014 | 128.49 | 130.71 | 127.72 | 127.82 | 79,272 | -1.09(-0.84%) |
Dec 15, 2014 | 130.58 | 130.71 | 128.33 | 128.90 | 85,626 | -1.32(-1.02%) |
Dec 12, 2014 | 131.22 | 132.11 | 130.14 | 130.23 | 32,744 | -2.38(-1.80%) |
Dec 11, 2014 | 132.72 | 134.31 | 132.28 | 132.61 | 42,032 | +0.31(+0.24%) |
Dec 10, 2014 | 134.19 | 134.19 | 132.22 | 132.30 | 35,473 | -2.04(-1.52%) |
Dec 09, 2014 | 133.79 | 134.37 | 132.03 | 134.33 | 38,129 | -0.16(-0.12%) |
Dec 08, 2014 | 134.29 | 135.33 | 133.99 | 134.49 | 62,287 | +0.11(+0.08%) |
Dec 05, 2014 | 133.88 | 134.42 | 133.33 | 134.38 | 29,208 | +1.00(+0.75%) |
Dec 04, 2014 | 133.40 | 133.96 | 132.89 | 133.38 | 36,031 | +0.06(+0.05%) |
Dec 03, 2014 | 133.09 | 133.50 | 132.56 | 133.31 | 159,542 | +0.40(+0.30%) |
Dec 02, 2014 | 131.69 | 132.94 | 131.69 | 132.91 | 26,341 | +1.80(+1.37%) |