Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 163.00 | 163.40 | 159.20 | 159.60 | 836,956 | -3.80(-2.33%) |
Feb 26, 2015 | 163.00 | 163.40 | 162.00 | 163.40 | 479,005 | +0.40(+0.25%) |
Feb 25, 2015 | 163.80 | 164.60 | 162.20 | 163.00 | 535,835 | -0.80(-0.49%) |
Feb 24, 2015 | 164.60 | 165.80 | 163.40 | 163.80 | 503,363 | -1.40(-0.85%) |
Feb 23, 2015 | 163.60 | 165.20 | 163.20 | 165.20 | 619,299 | +2.20(+1.35%) |
Feb 20, 2015 | 160.20 | 163.40 | 160.00 | 163.00 | 743,391 | +3.20(+2.00%) |
Feb 19, 2015 | 163.20 | 164.40 | 159.20 | 159.80 | 883,263 | -4.00(-2.44%) |
Feb 18, 2015 | 163.60 | 164.40 | 163.00 | 163.80 | 565,506 | -0.20(-0.12%) |
Feb 17, 2015 | 167.40 | 167.60 | 163.00 | 164.00 | 1,161,686 | -2.80(-1.68%) |
Feb 13, 2015 | 162.20 | 166.80 | 166.80 | 166.80 | 1,471,415 | +5.00(+3.09%) |
Feb 12, 2015 | 164.40 | 164.40 | 158.20 | 161.80 | 1,875,160 | +0.20(+0.12%) |
Feb 11, 2015 | 165.00 | 169.60 | 158.40 | 161.60 | 5,926,327 | +10.00(+6.60%) |
Feb 10, 2015 | 148.60 | 152.00 | 148.20 | 151.60 | 1,015,776 | +3.80(+2.57%) |
Feb 09, 2015 | 146.40 | 148.00 | 145.60 | 147.80 | 530,355 | +0.80(+0.54%) |
Feb 06, 2015 | 148.00 | 149.60 | 147.00 | 147.00 | 613,824 | +0.00(+0.00%) |
Feb 05, 2015 | 146.00 | 147.00 | 144.80 | 147.00 | 566,680 | +1.40(+0.96%) |
Feb 04, 2015 | 144.20 | 147.80 | 143.40 | 145.60 | 652,275 | -0.20(-0.14%) |
Feb 03, 2015 | 141.80 | 146.40 | 141.80 | 145.80 | 813,097 | +4.80(+3.40%) |
Feb 02, 2015 | 140.00 | 141.60 | 133.60 | 141.00 | 1,304,594 | +1.40(+1.00%) |
Jan 30, 2015 | 144.00 | 144.80 | 139.60 | 139.60 | 955,086 | -5.60(-3.86%) |
Jan 29, 2015 | 149.00 | 149.40 | 141.20 | 145.20 | 1,153,532 | -3.20(-2.16%) |
Jan 28, 2015 | 152.20 | 153.20 | 147.80 | 148.40 | 776,756 | -3.20(-2.11%) |
Jan 27, 2015 | 151.00 | 153.00 | 150.60 | 151.60 | 662,359 | -1.40(-0.92%) |
Jan 26, 2015 | 149.80 | 153.20 | 149.20 | 153.00 | 591,245 | +2.80(+1.86%) |
Jan 23, 2015 | 148.80 | 151.60 | 148.60 | 150.20 | 585,302 | +1.20(+0.81%) |
Jan 22, 2015 | 147.80 | 149.80 | 145.60 | 149.00 | 902,629 | +2.60(+1.78%) |
Jan 21, 2015 | 146.00 | 148.60 | 144.60 | 146.40 | 781,730 | +0.00(+0.00%) |
Jan 20, 2015 | 149.60 | 149.80 | 143.20 | 146.40 | 1,316,852 | -1.60(-1.08%) |
Jan 16, 2015 | 145.80 | 148.20 | 144.40 | 148.00 | 1,275,371 | +1.20(+0.82%) |
Jan 15, 2015 | 151.20 | 152.00 | 145.40 | 146.80 | 1,132,609 | -4.20(-2.78%) |
Jan 14, 2015 | 148.00 | 151.80 | 144.20 | 151.00 | 1,044,045 | -0.40(-0.26%) |
Jan 13, 2015 | 156.00 | 156.60 | 148.60 | 151.40 | 1,322,262 | -4.40(-2.82%) |
Jan 12, 2015 | 157.00 | 157.20 | 153.00 | 155.80 | 714,730 | -0.80(-0.51%) |
Jan 09, 2015 | 157.00 | 157.60 | 154.60 | 156.60 | 1,342,544 | -0.40(-0.25%) |
Jan 08, 2015 | 156.40 | 158.00 | 155.80 | 157.00 | 1,036,393 | +1.80(+1.16%) |
Jan 07, 2015 | 155.50 | 156.00 | 153.60 | 155.20 | 1,020,433 | +1.00(+0.65%) |
Jan 06, 2015 | 152.00 | 154.40 | 149.60 | 154.20 | 2,131,954 | +3.80(+2.53%) |
Jan 05, 2015 | 152.60 | 153.80 | 149.20 | 150.40 | 1,362,971 | -2.20(-1.44%) |
Jan 02, 2015 | 153.00 | 155.00 | 150.00 | 152.60 | 1,370,742 | +2.20(+1.46%) |
Dec 31, 2014 | 152.00 | 150.40 | 150.40 | 150.40 | 890,435 | -0.80(-0.53%) |
Dec 30, 2014 | 151.20 | 152.20 | 148.80 | 151.20 | 1,033,175 | +0.20(+0.13%) |
Dec 29, 2014 | 148.20 | 151.60 | 148.00 | 151.00 | 1,142,431 | +2.80(+1.89%) |
Dec 26, 2014 | 145.80 | 149.80 | 145.20 | 148.20 | 1,233,164 | +3.00(+2.07%) |
Dec 24, 2014 | 147.80 | 145.20 | 145.20 | 145.20 | 977,095 | -1.80(-1.22%) |
Dec 23, 2014 | 145.20 | 149.00 | 143.60 | 147.00 | 1,700,643 | +4.00(+2.80%) |
Dec 22, 2014 | 137.00 | 143.80 | 135.00 | 143.00 | 2,229,017 | +7.60(+5.61%) |
Dec 19, 2014 | 136.80 | 137.40 | 133.40 | 135.40 | 1,995,564 | -0.20(-0.15%) |
Dec 18, 2014 | 141.00 | 141.00 | 132.60 | 135.60 | 5,281,449 | +14.40(+11.88%) |
Dec 17, 2014 | 117.60 | 122.00 | 117.60 | 121.20 | 1,866,700 | +5.00(+4.30%) |
Dec 16, 2014 | 115.20 | 118.40 | 114.60 | 116.20 | 1,764,477 | +3.00(+2.65%) |
Dec 15, 2014 | 114.60 | 114.80 | 111.60 | 113.20 | 1,059,148 | -0.60(-0.53%) |
Dec 12, 2014 | 111.60 | 115.40 | 111.40 | 113.80 | 762,257 | +1.20(+1.07%) |
Dec 11, 2014 | 113.00 | 114.60 | 112.20 | 112.60 | 550,275 | +0.40(+0.36%) |
Dec 10, 2014 | 113.00 | 114.80 | 112.00 | 112.20 | 709,990 | -1.60(-1.41%) |
Dec 09, 2014 | 110.80 | 114.00 | 110.00 | 113.80 | 603,170 | +1.60(+1.43%) |
Dec 08, 2014 | 113.00 | 114.80 | 112.00 | 112.20 | 865,474 | -1.60(-1.41%) |
Dec 05, 2014 | 112.60 | 113.80 | 110.40 | 113.80 | 749,460 | +2.20(+1.97%) |
Dec 04, 2014 | 111.40 | 112.80 | 109.60 | 111.60 | 950,624 | +2.40(+2.20%) |
Dec 03, 2014 | 108.80 | 110.80 | 108.20 | 109.20 | 439,705 | +0.40(+0.37%) |
Dec 02, 2014 | 108.20 | 110.80 | 107.80 | 108.80 | 468,198 | +1.00(+0.93%) |