Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 170.14 | 171.50 | 168.92 | 169.19 | 233,091,952 | -2.15(-1.26%) |
Jan 29, 2015 | 169.98 | 171.61 | 168.54 | 171.35 | 204,388,784 | +1.57(+0.92%) |
Jan 28, 2015 | 173.20 | 173.30 | 169.58 | 169.78 | 197,948,000 | -2.21(-1.28%) |
Jan 27, 2015 | 172.18 | 173.15 | 171.70 | 171.98 | 157,730,560 | -2.30(-1.32%) |
Jan 26, 2015 | 173.65 | 174.38 | 172.92 | 174.28 | 108,137,792 | +0.41(+0.23%) |
Jan 23, 2015 | 174.57 | 174.83 | 173.74 | 173.87 | 138,533,584 | -0.96(-0.55%) |
Jan 22, 2015 | 173.04 | 174.97 | 171.63 | 174.83 | 204,919,456 | +2.56(+1.49%) |
Jan 21, 2015 | 170.93 | 172.76 | 170.46 | 172.27 | 144,853,024 | +0.87(+0.51%) |
Jan 20, 2015 | 171.69 | 171.97 | 169.80 | 171.40 | 154,342,544 | +0.36(+0.21%) |
Jan 16, 2015 | 168.62 | 171.04 | 171.04 | 171.04 | 249,772,400 | +2.21(+1.31%) |
Jan 15, 2015 | 171.04 | 171.36 | 168.71 | 168.83 | 207,077,840 | -1.56(-0.92%) |
Jan 14, 2015 | 169.36 | 170.59 | 168.44 | 170.39 | 227,078,352 | -1.03(-0.60%) |
Jan 13, 2015 | 173.15 | 174.31 | 170.09 | 171.42 | 252,758,768 | -0.48(-0.28%) |
Jan 12, 2015 | 173.40 | 173.56 | 171.29 | 171.91 | 170,078,512 | -1.36(-0.78%) |
Jan 09, 2015 | 175.09 | 175.10 | 172.64 | 173.26 | 186,925,664 | -1.40(-0.80%) |
Jan 08, 2015 | 173.06 | 174.88 | 173.04 | 174.66 | 173,400,672 | +3.05(+1.77%) |
Jan 07, 2015 | 170.86 | 171.97 | 170.41 | 171.62 | 147,572,320 | +2.11(+1.25%) |
Jan 06, 2015 | 171.43 | 171.97 | 168.69 | 169.50 | 246,453,456 | -1.61(-0.94%) |
Jan 05, 2015 | 173.20 | 173.37 | 170.80 | 171.12 | 199,757,264 | -3.15(-1.81%) |
Jan 02, 2015 | 175.07 | 175.49 | 173.20 | 174.26 | 143,188,960 | -0.09(-0.05%) |
Dec 31, 2014 | 176.44 | 174.36 | 174.36 | 174.36 | 153,642,848 | -1.75(-0.99%) |
Dec 30, 2014 | 176.62 | 176.76 | 176.04 | 176.10 | 86,649,768 | -0.95(-0.54%) |
Dec 29, 2014 | 176.63 | 177.27 | 176.56 | 177.06 | 93,803,408 | +0.24(+0.13%) |
Dec 26, 2014 | 176.71 | 177.17 | 176.66 | 176.82 | 67,579,080 | +0.57(+0.32%) |
Dec 24, 2014 | 176.46 | 176.25 | 176.25 | 176.25 | 50,647,024 | +0.02(+0.01%) |
Dec 23, 2014 | 176.59 | 176.64 | 175.94 | 176.23 | 142,241,744 | +0.24(+0.13%) |
Dec 22, 2014 | 175.38 | 176.00 | 175.14 | 176.00 | 174,731,024 | +0.81(+0.46%) |
Dec 19, 2014 | 175.11 | 175.88 | 174.42 | 175.19 | 288,915,808 | +0.74(+0.43%) |
Dec 18, 2014 | 172.73 | 179.67 | 172.03 | 174.45 | 304,886,400 | +4.21(+2.47%) |
Dec 17, 2014 | 167.41 | 170.70 | 167.28 | 170.24 | 299,508,096 | +3.27(+1.96%) |
Dec 16, 2014 | 167.53 | 170.75 | 166.92 | 166.96 | 307,070,592 | -1.35(-0.80%) |
Dec 15, 2014 | 170.40 | 170.86 | 167.70 | 168.31 | 224,721,856 | -1.16(-0.69%) |
Dec 12, 2014 | 170.95 | 171.95 | 169.44 | 169.48 | 239,831,488 | -2.78(-1.62%) |
Dec 11, 2014 | 172.00 | 173.95 | 171.86 | 172.26 | 188,096,656 | +0.87(+0.51%) |
Dec 10, 2014 | 173.71 | 173.77 | 171.20 | 171.39 | 189,203,008 | -2.79(-1.60%) |
Dec 09, 2014 | 172.41 | 174.29 | 172.03 | 174.19 | 148,247,024 | -0.12(-0.07%) |
Dec 08, 2014 | 175.07 | 175.58 | 173.73 | 174.30 | 128,645,152 | -1.17(-0.67%) |
Dec 05, 2014 | 175.37 | 175.68 | 175.10 | 175.48 | 107,896,776 | +0.29(+0.16%) |
Dec 04, 2014 | 175.09 | 175.70 | 174.38 | 175.19 | 108,147,208 | -0.19(-0.11%) |
Dec 03, 2014 | 174.88 | 175.60 | 174.72 | 175.38 | 81,664,560 | +0.68(+0.39%) |
Dec 02, 2014 | 173.63 | 174.92 | 173.60 | 174.70 | 88,267,664 | +1.12(+0.64%) |
Dec 01, 2014 | 174.13 | 174.24 | 173.27 | 173.59 | 123,190,464 | -1.21(-0.70%) |
Nov 28, 2014 | 175.05 | 175.37 | 174.56 | 174.80 | 68,619,848 | -0.37(-0.21%) |
Nov 26, 2014 | 174.88 | 175.17 | 175.17 | 175.17 | 73,690,416 | +0.45(+0.26%) |
Nov 25, 2014 | 175.09 | 175.30 | 174.46 | 174.72 | 93,699,296 | -0.13(-0.07%) |
Nov 24, 2014 | 174.78 | 174.96 | 174.56 | 174.85 | 77,891,096 | +0.49(+0.28%) |
Nov 21, 2014 | 175.17 | 175.34 | 173.77 | 174.36 | 168,707,216 | +0.93(+0.54%) |
Nov 20, 2014 | 172.32 | 173.54 | 172.25 | 173.43 | 86,095,224 | +0.30(+0.18%) |
Nov 19, 2014 | 173.21 | 173.41 | 172.35 | 173.13 | 97,521,640 | -0.28(-0.16%) |
Nov 18, 2014 | 172.47 | 173.72 | 172.47 | 173.41 | 90,064,904 | +1.00(+0.58%) |
Nov 17, 2014 | 171.97 | 172.59 | 171.81 | 172.41 | 95,283,432 | +0.11(+0.06%) |
Nov 14, 2014 | 172.19 | 172.51 | 171.87 | 172.30 | 95,322,664 | +0.04(+0.02%) |
Nov 13, 2014 | 172.24 | 172.80 | 171.44 | 172.26 | 100,993,088 | +0.19(+0.11%) |
Nov 12, 2014 | 171.55 | 172.30 | 171.52 | 172.07 | 106,715,256 | -0.18(-0.11%) |
Nov 11, 2014 | 172.15 | 172.36 | 171.81 | 172.25 | 64,395,156 | +0.16(+0.10%) |
Nov 10, 2014 | 171.58 | 172.13 | 171.37 | 172.09 | 78,410,672 | +0.54(+0.31%) |
Nov 07, 2014 | 171.40 | 171.76 | 170.93 | 171.54 | 106,135,632 | +0.16(+0.09%) |
Nov 06, 2014 | 170.74 | 171.48 | 170.11 | 171.38 | 126,642,136 | +0.68(+0.40%) |
Nov 05, 2014 | 170.87 | 170.91 | 169.95 | 170.70 | 108,522,240 | +1.07(+0.63%) |
Nov 04, 2014 | 169.76 | 170.08 | 168.78 | 169.63 | 110,467,928 | -0.59(-0.35%) |