Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 155.59 | 155.76 | 152.89 | 153.43 | 830,000 | -1.98(-1.27%) |
Feb 26, 2015 | 156.44 | 156.49 | 154.76 | 155.41 | 480,480 | -1.53(-0.97%) |
Feb 25, 2015 | 156.95 | 157.59 | 156.05 | 156.94 | 373,425 | -0.02(-0.01%) |
Feb 24, 2015 | 155.92 | 157.25 | 154.68 | 156.96 | 391,227 | +1.31(+0.84%) |
Feb 23, 2015 | 156.90 | 158.45 | 154.90 | 155.65 | 471,026 | -0.80(-0.51%) |
Feb 20, 2015 | 153.38 | 156.58 | 153.38 | 156.45 | 486,747 | +2.32(+1.51%) |
Feb 19, 2015 | 152.77 | 154.37 | 152.04 | 154.13 | 537,312 | +1.05(+0.69%) |
Feb 18, 2015 | 152.42 | 153.50 | 152.13 | 153.08 | 376,037 | +0.26(+0.17%) |
Feb 17, 2015 | 150.04 | 152.88 | 150.00 | 152.82 | 452,194 | +2.45(+1.63%) |
Feb 13, 2015 | 149.27 | 150.37 | 150.37 | 150.37 | 370,600 | +1.15(+0.77%) |
Feb 12, 2015 | 147.91 | 149.22 | 146.84 | 149.22 | 496,782 | +2.49(+1.70%) |
Feb 11, 2015 | 146.20 | 147.05 | 144.93 | 146.73 | 494,388 | +0.54(+0.37%) |
Feb 10, 2015 | 147.15 | 147.68 | 143.90 | 146.19 | 683,493 | -0.43(-0.29%) |
Feb 09, 2015 | 149.81 | 149.81 | 146.42 | 146.62 | 800,186 | -3.42(-2.28%) |
Feb 06, 2015 | 146.49 | 156.29 | 144.39 | 150.04 | 2,772,619 | +0.57(+0.38%) |
Feb 05, 2015 | 147.65 | 149.61 | 146.50 | 149.47 | 1,072,060 | +2.15(+1.46%) |
Feb 04, 2015 | 144.51 | 148.15 | 144.03 | 147.32 | 734,068 | +2.17(+1.50%) |
Feb 03, 2015 | 143.69 | 145.80 | 142.90 | 145.15 | 792,220 | +2.09(+1.46%) |
Feb 02, 2015 | 141.00 | 143.09 | 138.35 | 143.06 | 1,033,699 | +2.56(+1.82%) |
Jan 30, 2015 | 140.61 | 141.97 | 140.01 | 140.50 | 943,708 | -0.76(-0.54%) |
Jan 29, 2015 | 139.92 | 141.46 | 138.29 | 141.26 | 653,371 | +0.97(+0.69%) |
Jan 28, 2015 | 141.90 | 142.70 | 140.03 | 140.29 | 638,320 | -0.48(-0.34%) |
Jan 27, 2015 | 140.79 | 141.54 | 139.82 | 140.77 | 586,047 | -2.35(-1.64%) |
Jan 26, 2015 | 142.98 | 143.63 | 141.98 | 143.12 | 548,706 | +0.16(+0.11%) |
Jan 23, 2015 | 141.55 | 143.22 | 141.15 | 142.96 | 391,320 | +1.52(+1.07%) |
Jan 22, 2015 | 138.00 | 141.56 | 136.92 | 141.44 | 1,411,758 | +4.04(+2.94%) |
Jan 21, 2015 | 136.94 | 139.01 | 135.92 | 137.40 | 1,820,549 | +0.38(+0.28%) |
Jan 20, 2015 | 139.54 | 139.70 | 135.73 | 137.02 | 1,948,492 | -2.70(-1.93%) |
Jan 16, 2015 | 137.26 | 139.91 | 136.28 | 139.72 | 517,232 | +2.04(+1.48%) |
Jan 15, 2015 | 139.90 | 141.02 | 137.01 | 137.68 | 626,679 | -2.11(-1.51%) |
Jan 14, 2015 | 140.50 | 141.69 | 138.55 | 139.79 | 585,022 | -2.07(-1.46%) |
Jan 13, 2015 | 142.47 | 144.33 | 140.09 | 141.86 | 517,847 | +0.45(+0.32%) |
Jan 12, 2015 | 143.55 | 144.32 | 140.28 | 141.41 | 594,041 | -2.14(-1.49%) |
Jan 09, 2015 | 146.52 | 146.52 | 143.30 | 143.55 | 433,479 | -2.57(-1.76%) |
Jan 08, 2015 | 144.26 | 146.32 | 143.67 | 146.12 | 378,608 | +2.91(+2.03%) |
Jan 07, 2015 | 143.36 | 144.22 | 141.87 | 143.21 | 290,797 | +0.96(+0.67%) |
Jan 06, 2015 | 143.41 | 144.00 | 138.63 | 142.25 | 1,150,885 | -1.53(-1.06%) |
Jan 05, 2015 | 150.28 | 150.55 | 143.61 | 143.78 | 990,550 | -6.48(-4.31%) |
Jan 02, 2015 | 149.04 | 150.71 | 148.78 | 150.26 | 1,057,369 | +1.55(+1.04%) |
Dec 31, 2014 | 149.50 | 148.71 | 148.71 | 148.71 | 654,300 | -0.25(-0.17%) |
Dec 30, 2014 | 148.26 | 149.48 | 147.89 | 148.96 | 306,187 | -0.20(-0.13%) |
Dec 29, 2014 | 149.18 | 149.79 | 148.53 | 149.16 | 266,710 | -0.02(-0.01%) |
Dec 26, 2014 | 149.34 | 150.21 | 148.81 | 149.18 | 197,416 | +0.01(+0.01%) |
Dec 24, 2014 | 150.10 | 149.17 | 149.17 | 149.17 | 180,000 | -0.93(-0.62%) |
Dec 23, 2014 | 149.15 | 150.55 | 148.40 | 150.10 | 371,514 | +2.01(+1.36%) |
Dec 22, 2014 | 147.63 | 149.21 | 146.92 | 148.09 | 573,319 | -0.78(-0.52%) |
Dec 19, 2014 | 148.58 | 149.46 | 148.19 | 148.87 | 821,066 | +0.32(+0.22%) |
Dec 18, 2014 | 149.67 | 151.87 | 147.33 | 148.55 | 1,726,343 | +0.49(+0.33%) |
Dec 17, 2014 | 138.74 | 148.40 | 138.06 | 148.06 | 1,369,325 | +9.40(+6.78%) |
Dec 16, 2014 | 136.82 | 139.71 | 136.04 | 138.66 | 970,791 | +0.18(+0.13%) |
Dec 15, 2014 | 138.96 | 139.81 | 135.35 | 138.48 | 927,099 | +0.15(+0.11%) |
Dec 12, 2014 | 141.31 | 141.55 | 136.88 | 138.33 | 1,260,406 | -4.65(-3.25%) |
Dec 11, 2014 | 143.56 | 145.78 | 142.73 | 142.98 | 485,323 | -0.92(-0.64%) |
Dec 10, 2014 | 148.01 | 148.29 | 143.03 | 143.90 | 594,011 | -4.80(-3.23%) |
Dec 09, 2014 | 145.70 | 148.88 | 145.70 | 148.70 | 430,409 | +0.59(+0.40%) |
Dec 08, 2014 | 152.69 | 153.87 | 147.45 | 148.11 | 807,112 | -4.60(-3.01%) |
Dec 05, 2014 | 150.25 | 152.77 | 150.02 | 152.71 | 826,028 | +3.03(+2.02%) |
Dec 04, 2014 | 148.98 | 151.16 | 148.98 | 149.68 | 434,593 | +0.41(+0.27%) |
Dec 03, 2014 | 147.26 | 149.53 | 146.57 | 149.27 | 429,602 | +2.78(+1.90%) |
Dec 02, 2014 | 147.14 | 148.49 | 145.73 | 146.49 | 704,177 | -0.05(-0.03%) |