Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 159.40 | 160.57 | 158.53 | 158.61 | 368,076 | -0.95(-0.59%) |
Feb 26, 2015 | 159.39 | 160.27 | 158.74 | 159.55 | 322,147 | +0.51(+0.32%) |
Feb 25, 2015 | 158.73 | 159.32 | 158.22 | 159.04 | 434,952 | +0.15(+0.10%) |
Feb 24, 2015 | 159.04 | 159.12 | 157.96 | 158.89 | 251,073 | -0.51(-0.32%) |
Feb 23, 2015 | 159.21 | 159.85 | 158.75 | 159.40 | 389,153 | +0.10(+0.07%) |
Feb 20, 2015 | 158.24 | 159.62 | 156.61 | 159.30 | 284,017 | +0.85(+0.54%) |
Feb 19, 2015 | 158.17 | 159.04 | 158.03 | 158.45 | 308,518 | -0.73(-0.46%) |
Feb 18, 2015 | 158.93 | 159.59 | 158.55 | 159.18 | 340,064 | +0.33(+0.21%) |
Feb 17, 2015 | 156.73 | 159.30 | 156.46 | 158.84 | 619,400 | +1.50(+0.96%) |
Feb 13, 2015 | 157.39 | 157.34 | 157.34 | 157.34 | 547,800 | +1.10(+0.70%) |
Feb 12, 2015 | 155.08 | 156.30 | 154.77 | 156.24 | 417,209 | +1.60(+1.03%) |
Feb 11, 2015 | 154.68 | 155.44 | 154.11 | 154.64 | 335,096 | +0.00(+0.00%) |
Feb 10, 2015 | 154.33 | 154.73 | 153.61 | 154.64 | 412,539 | +1.40(+0.91%) |
Feb 09, 2015 | 152.05 | 154.27 | 152.05 | 153.24 | 485,143 | +0.74(+0.48%) |
Feb 06, 2015 | 154.09 | 154.27 | 152.01 | 152.50 | 363,368 | -0.94(-0.61%) |
Feb 05, 2015 | 149.66 | 153.84 | 149.44 | 153.44 | 707,954 | +3.78(+2.52%) |
Feb 04, 2015 | 150.40 | 151.11 | 149.25 | 149.66 | 447,240 | -1.46(-0.96%) |
Feb 03, 2015 | 148.64 | 151.18 | 148.64 | 151.12 | 600,157 | +2.23(+1.50%) |
Feb 02, 2015 | 146.51 | 148.92 | 145.75 | 148.89 | 532,694 | +2.80(+1.92%) |
Jan 30, 2015 | 146.58 | 146.85 | 145.67 | 146.09 | 532,309 | -1.98(-1.34%) |
Jan 29, 2015 | 145.94 | 148.33 | 145.80 | 148.06 | 632,665 | +1.77(+1.21%) |
Jan 28, 2015 | 149.95 | 149.95 | 145.72 | 146.29 | 516,298 | -2.48(-1.67%) |
Jan 27, 2015 | 145.66 | 149.37 | 145.03 | 148.77 | 762,539 | +1.40(+0.95%) |
Jan 26, 2015 | 149.32 | 153.19 | 145.51 | 147.37 | 824,490 | +5.68(+4.01%) |
Jan 23, 2015 | 141.90 | 143.17 | 141.51 | 141.69 | 657,534 | -0.50(-0.35%) |
Jan 22, 2015 | 141.04 | 142.42 | 139.22 | 142.19 | 454,037 | +2.54(+1.82%) |
Jan 21, 2015 | 137.65 | 139.84 | 137.65 | 139.66 | 397,338 | +1.43(+1.03%) |
Jan 20, 2015 | 139.22 | 139.40 | 137.57 | 138.23 | 655,500 | +0.28(+0.20%) |
Jan 16, 2015 | 137.53 | 138.13 | 136.88 | 137.95 | 820,171 | -0.12(-0.09%) |
Jan 15, 2015 | 140.12 | 140.54 | 137.60 | 138.08 | 774,009 | -2.05(-1.46%) |
Jan 14, 2015 | 139.01 | 140.41 | 138.39 | 140.12 | 505,304 | -0.75(-0.53%) |
Jan 13, 2015 | 142.40 | 143.67 | 139.20 | 140.87 | 423,711 | -0.32(-0.23%) |
Jan 12, 2015 | 143.83 | 144.49 | 140.94 | 141.19 | 449,800 | -2.08(-1.45%) |
Jan 09, 2015 | 144.43 | 145.01 | 142.87 | 143.27 | 320,886 | -0.80(-0.55%) |
Jan 08, 2015 | 143.88 | 144.95 | 142.88 | 144.07 | 661,966 | +0.97(+0.68%) |
Jan 07, 2015 | 143.16 | 143.65 | 141.94 | 143.10 | 444,873 | +1.45(+1.02%) |
Jan 06, 2015 | 143.77 | 143.98 | 140.47 | 141.66 | 450,279 | -2.00(-1.39%) |
Jan 05, 2015 | 146.78 | 146.98 | 143.39 | 143.66 | 476,256 | -4.34(-2.93%) |
Jan 02, 2015 | 148.03 | 148.65 | 145.82 | 148.00 | 270,954 | +0.25(+0.17%) |
Dec 31, 2014 | 150.06 | 147.74 | 147.74 | 147.74 | 229,434 | -1.85(-1.24%) |
Dec 30, 2014 | 150.62 | 150.63 | 149.43 | 149.59 | 157,363 | -1.24(-0.82%) |
Dec 29, 2014 | 150.54 | 151.41 | 149.99 | 150.83 | 192,446 | -0.18(-0.12%) |
Dec 26, 2014 | 151.25 | 152.02 | 150.79 | 151.01 | 139,098 | +0.06(+0.04%) |
Dec 24, 2014 | 150.85 | 150.95 | 150.95 | 150.95 | 103,287 | +0.20(+0.13%) |
Dec 23, 2014 | 149.68 | 151.10 | 149.13 | 150.75 | 319,163 | +1.53(+1.03%) |
Dec 22, 2014 | 147.42 | 149.28 | 147.42 | 149.22 | 280,756 | +1.44(+0.97%) |
Dec 19, 2014 | 149.86 | 150.60 | 147.71 | 147.79 | 984,207 | -1.12(-0.75%) |
Dec 18, 2014 | 145.74 | 148.96 | 145.21 | 148.91 | 517,690 | +5.33(+3.71%) |
Dec 17, 2014 | 142.62 | 144.06 | 139.99 | 143.58 | 762,052 | +0.96(+0.68%) |
Dec 16, 2014 | 142.69 | 145.20 | 142.52 | 142.62 | 394,959 | +0.12(+0.09%) |
Dec 15, 2014 | 142.69 | 143.38 | 140.97 | 142.50 | 470,264 | +0.86(+0.61%) |
Dec 12, 2014 | 143.21 | 144.59 | 141.61 | 141.64 | 313,718 | -2.97(-2.05%) |
Dec 11, 2014 | 144.99 | 146.59 | 144.30 | 144.60 | 238,067 | -0.03(-0.02%) |
Dec 10, 2014 | 147.28 | 147.28 | 144.07 | 144.63 | 336,924 | -2.84(-1.93%) |
Dec 09, 2014 | 145.43 | 147.57 | 145.38 | 147.48 | 412,949 | +0.64(+0.44%) |
Dec 08, 2014 | 149.29 | 150.12 | 145.90 | 146.83 | 422,317 | -2.58(-1.73%) |
Dec 05, 2014 | 150.05 | 150.40 | 149.06 | 149.41 | 218,893 | -0.63(-0.42%) |
Dec 04, 2014 | 150.49 | 151.27 | 149.37 | 150.05 | 201,881 | -0.81(-0.54%) |
Dec 03, 2014 | 148.53 | 150.96 | 148.47 | 150.86 | 414,505 | +2.52(+1.70%) |
Dec 02, 2014 | 147.59 | 148.70 | 147.00 | 148.34 | 370,277 | +1.12(+0.76%) |