Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 147.86 | 147.97 | 146.87 | 146.91 | 63,118 | -1.15(-0.78%) |
Feb 26, 2015 | 146.86 | 148.06 | 146.26 | 148.06 | 34,428 | +1.52(+1.04%) |
Feb 25, 2015 | 146.17 | 146.84 | 145.21 | 146.54 | 153,395 | +0.71(+0.48%) |
Feb 24, 2015 | 146.19 | 146.44 | 145.22 | 145.83 | 66,460 | -0.32(-0.22%) |
Feb 23, 2015 | 146.17 | 146.90 | 145.62 | 146.16 | 49,702 | -0.04(-0.03%) |
Feb 20, 2015 | 144.80 | 146.20 | 144.12 | 146.20 | 56,050 | +1.67(+1.15%) |
Feb 19, 2015 | 144.42 | 144.74 | 144.08 | 144.53 | 39,898 | +0.41(+0.28%) |
Feb 18, 2015 | 144.04 | 144.34 | 142.93 | 144.12 | 104,177 | +0.03(+0.02%) |
Feb 17, 2015 | 142.33 | 144.18 | 142.33 | 144.09 | 59,348 | +1.47(+1.03%) |
Feb 13, 2015 | 141.85 | 142.62 | 142.62 | 142.62 | 131,251 | +1.20(+0.85%) |
Feb 12, 2015 | 140.97 | 141.49 | 140.31 | 141.41 | 87,232 | +1.20(+0.86%) |
Feb 11, 2015 | 139.93 | 141.14 | 139.57 | 140.21 | 65,223 | +0.22(+0.16%) |
Feb 10, 2015 | 138.68 | 140.04 | 138.33 | 139.99 | 32,047 | +2.12(+1.54%) |
Feb 09, 2015 | 138.08 | 139.00 | 137.59 | 137.87 | 22,180 | -0.63(-0.45%) |
Feb 06, 2015 | 139.59 | 139.68 | 138.30 | 138.50 | 32,661 | -0.71(-0.51%) |
Feb 05, 2015 | 136.97 | 139.41 | 136.97 | 139.20 | 44,098 | +4.67(+3.47%) |
Feb 04, 2015 | 134.70 | 135.23 | 133.99 | 134.54 | 23,797 | -1.29(-0.95%) |
Feb 03, 2015 | 135.17 | 135.90 | 133.13 | 135.83 | 52,612 | +0.77(+0.57%) |
Feb 02, 2015 | 135.05 | 135.48 | 133.23 | 135.06 | 85,147 | +0.17(+0.13%) |
Jan 30, 2015 | 137.01 | 137.15 | 134.86 | 134.89 | 86,216 | -2.45(-1.78%) |
Jan 29, 2015 | 136.40 | 137.43 | 135.28 | 137.34 | 222,690 | +1.02(+0.75%) |
Jan 28, 2015 | 139.16 | 139.24 | 136.04 | 136.32 | 61,432 | -2.25(-1.62%) |
Jan 27, 2015 | 138.26 | 139.48 | 137.75 | 138.57 | 75,142 | -0.56(-0.40%) |
Jan 26, 2015 | 137.43 | 139.13 | 137.08 | 139.13 | 37,402 | +1.74(+1.27%) |
Jan 23, 2015 | 137.30 | 137.93 | 137.20 | 137.38 | 32,948 | +0.01(+0.01%) |
Jan 22, 2015 | 136.96 | 138.61 | 134.62 | 137.37 | 49,231 | +1.08(+0.79%) |
Jan 21, 2015 | 136.83 | 137.56 | 136.11 | 136.29 | 40,679 | -0.72(-0.53%) |
Jan 20, 2015 | 137.13 | 137.36 | 135.22 | 137.01 | 106,263 | +0.20(+0.15%) |
Jan 16, 2015 | 133.53 | 136.92 | 133.22 | 136.81 | 48,196 | +3.28(+2.46%) |
Jan 15, 2015 | 136.56 | 136.60 | 133.49 | 133.53 | 25,687 | -2.60(-1.91%) |
Jan 14, 2015 | 134.78 | 136.34 | 134.57 | 136.13 | 61,908 | +0.26(+0.19%) |
Jan 13, 2015 | 136.54 | 137.83 | 134.34 | 135.87 | 48,317 | -0.07(-0.05%) |
Jan 12, 2015 | 136.74 | 137.68 | 135.65 | 135.94 | 49,664 | +0.07(+0.05%) |
Jan 09, 2015 | 136.62 | 136.66 | 135.04 | 135.87 | 59,277 | -0.25(-0.19%) |
Jan 08, 2015 | 135.48 | 136.34 | 135.20 | 136.12 | 44,975 | +2.36(+1.77%) |
Jan 07, 2015 | 131.47 | 133.84 | 131.47 | 133.76 | 258,862 | +2.83(+2.16%) |
Jan 06, 2015 | 131.73 | 132.85 | 129.60 | 130.93 | 64,395 | -0.75(-0.57%) |
Jan 05, 2015 | 131.85 | 132.90 | 131.36 | 131.68 | 66,155 | -0.87(-0.66%) |
Jan 02, 2015 | 132.65 | 133.51 | 131.95 | 132.56 | 43,745 | +0.48(+0.36%) |
Dec 31, 2014 | 132.68 | 132.08 | 132.08 | 132.08 | 21,321 | -0.37(-0.28%) |
Dec 30, 2014 | 132.87 | 133.29 | 132.44 | 132.44 | 13,924 | -0.72(-0.54%) |
Dec 29, 2014 | 133.00 | 133.42 | 132.81 | 133.16 | 20,132 | +0.14(+0.11%) |
Dec 26, 2014 | 132.92 | 133.18 | 132.51 | 133.02 | 17,569 | +1.12(+0.85%) |
Dec 24, 2014 | 130.67 | 131.89 | 131.89 | 131.89 | 13,984 | +0.84(+0.64%) |
Dec 23, 2014 | 134.88 | 134.96 | 130.28 | 131.05 | 70,100 | -3.29(-2.45%) |
Dec 22, 2014 | 135.00 | 135.00 | 133.51 | 134.34 | 236,017 | -0.69(-0.51%) |
Dec 19, 2014 | 134.11 | 135.54 | 133.59 | 135.03 | 41,277 | +1.20(+0.90%) |
Dec 18, 2014 | 132.20 | 133.83 | 131.94 | 133.83 | 129,866 | +3.32(+2.55%) |
Dec 17, 2014 | 128.09 | 130.55 | 127.77 | 130.50 | 41,618 | +2.67(+2.09%) |
Dec 16, 2014 | 128.50 | 130.73 | 127.74 | 127.83 | 79,263 | -1.09(-0.84%) |
Dec 15, 2014 | 130.60 | 130.72 | 128.34 | 128.92 | 85,616 | -1.32(-1.02%) |
Dec 12, 2014 | 131.23 | 132.12 | 130.16 | 130.24 | 32,740 | -2.38(-1.80%) |
Dec 11, 2014 | 132.74 | 134.33 | 132.30 | 132.63 | 42,027 | +0.31(+0.24%) |
Dec 10, 2014 | 134.20 | 134.20 | 132.24 | 132.31 | 35,469 | -2.04(-1.52%) |
Dec 09, 2014 | 133.81 | 134.38 | 132.04 | 134.35 | 38,125 | -0.16(-0.12%) |
Dec 08, 2014 | 134.31 | 135.35 | 134.01 | 134.51 | 62,279 | +0.11(+0.08%) |
Dec 05, 2014 | 133.90 | 134.44 | 133.35 | 134.39 | 29,204 | +1.00(+0.75%) |
Dec 04, 2014 | 133.42 | 133.97 | 132.91 | 133.39 | 36,027 | +0.06(+0.05%) |
Dec 03, 2014 | 133.10 | 133.51 | 132.57 | 133.33 | 159,523 | +0.40(+0.30%) |
Dec 02, 2014 | 131.70 | 132.96 | 131.70 | 132.93 | 26,338 | +1.80(+1.37%) |