Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 167.51 | 167.84 | 164.78 | 165.04 | 587,387 | -3.99(-2.36%) |
Jan 29, 2015 | 164.55 | 169.36 | 164.01 | 169.03 | 615,155 | +4.27(+2.59%) |
Jan 28, 2015 | 167.14 | 167.99 | 164.35 | 164.76 | 469,024 | -0.87(-0.53%) |
Jan 27, 2015 | 165.60 | 167.26 | 165.01 | 165.63 | 632,756 | -1.97(-1.18%) |
Jan 26, 2015 | 168.50 | 169.37 | 167.11 | 167.60 | 653,592 | +0.51(+0.31%) |
Jan 23, 2015 | 168.15 | 168.88 | 166.32 | 167.09 | 368,466 | -1.01(-0.60%) |
Jan 22, 2015 | 167.81 | 169.73 | 165.77 | 168.10 | 707,637 | +0.80(+0.48%) |
Jan 21, 2015 | 168.54 | 169.74 | 166.23 | 167.30 | 629,906 | -1.53(-0.91%) |
Jan 20, 2015 | 169.85 | 169.85 | 166.22 | 168.83 | 1,272,387 | +0.38(+0.23%) |
Jan 16, 2015 | 162.18 | 168.56 | 161.16 | 168.45 | 981,568 | +5.79(+3.56%) |
Jan 15, 2015 | 167.05 | 170.06 | 161.48 | 162.66 | 1,946,361 | -4.39(-2.63%) |
Jan 14, 2015 | 163.26 | 167.64 | 162.09 | 167.05 | 2,991,764 | +6.94(+4.33%) |
Jan 13, 2015 | 159.82 | 164.11 | 156.06 | 160.11 | 1,824,493 | +2.35(+1.49%) |
Jan 12, 2015 | 158.70 | 158.97 | 155.81 | 157.76 | 445,541 | -0.59(-0.37%) |
Jan 09, 2015 | 156.50 | 159.95 | 155.73 | 158.35 | 1,146,867 | +2.36(+1.51%) |
Jan 08, 2015 | 155.40 | 156.67 | 155.24 | 155.99 | 839,854 | +1.94(+1.26%) |
Jan 07, 2015 | 154.22 | 155.33 | 153.52 | 154.05 | 478,726 | +1.31(+0.86%) |
Jan 06, 2015 | 154.58 | 155.31 | 151.15 | 152.74 | 605,748 | -1.37(-0.89%) |
Jan 05, 2015 | 153.50 | 154.68 | 152.42 | 154.11 | 709,965 | -0.46(-0.30%) |
Jan 02, 2015 | 156.66 | 156.95 | 151.22 | 154.57 | 988,225 | -0.79(-0.51%) |
Dec 31, 2014 | 155.68 | 155.36 | 155.36 | 155.36 | 399,500 | -0.28(-0.18%) |
Dec 30, 2014 | 155.56 | 156.86 | 155.04 | 155.64 | 270,609 | -0.33(-0.21%) |
Dec 29, 2014 | 155.16 | 156.85 | 155.06 | 155.97 | 441,013 | +0.67(+0.43%) |
Dec 26, 2014 | 154.81 | 156.31 | 154.69 | 155.30 | 271,623 | +0.74(+0.48%) |
Dec 24, 2014 | 155.20 | 154.56 | 154.56 | 154.56 | 134,400 | -0.21(-0.14%) |
Dec 23, 2014 | 155.57 | 156.47 | 154.45 | 154.77 | 569,713 | +0.23(+0.15%) |
Dec 22, 2014 | 155.42 | 155.92 | 153.73 | 154.54 | 442,696 | -0.42(-0.27%) |
Dec 19, 2014 | 154.96 | 156.00 | 154.56 | 154.96 | 1,071,271 | +1.04(+0.68%) |
Dec 18, 2014 | 153.95 | 154.16 | 152.20 | 153.92 | 893,286 | +2.21(+1.46%) |
Dec 17, 2014 | 147.50 | 152.09 | 146.88 | 151.71 | 1,024,199 | +4.93(+3.36%) |
Dec 16, 2014 | 151.36 | 151.36 | 143.22 | 146.78 | 2,285,526 | -6.46(-4.22%) |
Dec 15, 2014 | 155.60 | 156.48 | 152.18 | 153.24 | 771,262 | -0.55(-0.36%) |
Dec 12, 2014 | 155.15 | 156.80 | 153.79 | 153.79 | 658,907 | -2.83(-1.81%) |
Dec 11, 2014 | 154.84 | 158.58 | 154.39 | 156.62 | 760,385 | +3.33(+2.17%) |
Dec 10, 2014 | 157.32 | 157.96 | 153.23 | 153.29 | 664,961 | -4.31(-2.73%) |
Dec 09, 2014 | 154.58 | 157.80 | 153.97 | 157.60 | 477,641 | +0.61(+0.39%) |
Dec 08, 2014 | 155.20 | 157.50 | 155.10 | 156.99 | 871,395 | +1.50(+0.96%) |
Dec 05, 2014 | 154.71 | 156.97 | 154.44 | 155.49 | 540,639 | +0.71(+0.46%) |
Dec 04, 2014 | 152.87 | 155.40 | 152.03 | 154.78 | 659,099 | +1.90(+1.24%) |
Dec 03, 2014 | 152.87 | 153.67 | 152.09 | 152.88 | 600,455 | -0.01(-0.01%) |
Dec 02, 2014 | 152.06 | 153.34 | 152.01 | 152.89 | 591,557 | +0.90(+0.59%) |
Dec 01, 2014 | 152.39 | 153.50 | 151.71 | 151.99 | 888,791 | -1.60(-1.04%) |
Nov 28, 2014 | 151.99 | 154.73 | 151.72 | 153.59 | 364,543 | +1.79(+1.18%) |
Nov 26, 2014 | 153.27 | 151.80 | 151.80 | 151.80 | 384,500 | -1.03(-0.67%) |
Nov 25, 2014 | 153.93 | 155.07 | 152.48 | 152.83 | 626,324 | -1.06(-0.69%) |
Nov 24, 2014 | 152.41 | 154.69 | 152.17 | 153.89 | 1,164,833 | +2.28(+1.50%) |
Nov 21, 2014 | 149.99 | 152.48 | 149.99 | 151.61 | 1,578,636 | +3.25(+2.19%) |
Nov 20, 2014 | 144.50 | 149.84 | 144.26 | 148.36 | 929,800 | +2.40(+1.64%) |
Nov 19, 2014 | 142.37 | 146.24 | 142.37 | 145.96 | 823,972 | +3.24(+2.27%) |
Nov 18, 2014 | 141.80 | 143.35 | 141.80 | 142.72 | 443,793 | +1.05(+0.74%) |
Nov 17, 2014 | 143.02 | 143.55 | 141.47 | 141.67 | 360,500 | -1.80(-1.25%) |
Nov 14, 2014 | 142.25 | 143.81 | 142.25 | 143.47 | 504,267 | +0.94(+0.66%) |
Nov 13, 2014 | 143.19 | 143.67 | 141.68 | 142.53 | 326,795 | -0.69(-0.48%) |
Nov 12, 2014 | 142.63 | 143.64 | 141.91 | 143.22 | 381,443 | +0.16(+0.11%) |
Nov 11, 2014 | 143.08 | 143.35 | 142.57 | 143.06 | 372,468 | +0.35(+0.25%) |
Nov 10, 2014 | 142.80 | 143.65 | 142.38 | 142.71 | 482,535 | +0.05(+0.04%) |
Nov 07, 2014 | 142.39 | 143.69 | 141.41 | 142.66 | 664,546 | +0.51(+0.36%) |
Nov 06, 2014 | 140.18 | 142.31 | 139.13 | 142.15 | 596,855 | +2.50(+1.79%) |
Nov 05, 2014 | 140.73 | 141.11 | 139.08 | 139.65 | 539,106 | -0.48(-0.34%) |
Nov 04, 2014 | 140.09 | 140.32 | 138.22 | 140.13 | 513,138 | -0.41(-0.29%) |