Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 183.08 | 183.99 | 179.44 | 180.37 | 944,706 | -2.74(-1.50%) |
Feb 26, 2015 | 185.70 | 186.00 | 181.00 | 183.11 | 757,501 | -1.79(-0.97%) |
Feb 25, 2015 | 182.33 | 186.70 | 180.16 | 184.90 | 922,413 | +2.61(+1.43%) |
Feb 24, 2015 | 184.30 | 184.30 | 180.13 | 182.29 | 847,427 | -1.85(-1.00%) |
Feb 23, 2015 | 186.30 | 188.34 | 182.59 | 184.14 | 767,740 | -1.88(-1.01%) |
Feb 20, 2015 | 182.63 | 186.30 | 180.10 | 186.02 | 1,054,422 | +3.74(+2.05%) |
Feb 19, 2015 | 180.04 | 182.98 | 179.92 | 182.28 | 723,016 | +1.99(+1.10%) |
Feb 18, 2015 | 178.46 | 180.72 | 178.02 | 180.29 | 713,990 | +1.32(+0.74%) |
Feb 17, 2015 | 181.51 | 181.93 | 178.32 | 178.97 | 1,055,718 | -3.32(-1.82%) |
Feb 13, 2015 | 176.64 | 182.29 | 182.29 | 182.29 | 1,286,200 | +6.02(+3.42%) |
Feb 12, 2015 | 175.35 | 176.36 | 172.55 | 176.27 | 1,173,914 | +2.77(+1.60%) |
Feb 11, 2015 | 176.48 | 178.33 | 171.92 | 173.50 | 1,220,231 | -2.89(-1.64%) |
Feb 10, 2015 | 171.15 | 177.37 | 171.11 | 176.39 | 1,334,985 | +4.97(+2.90%) |
Feb 09, 2015 | 178.09 | 178.09 | 171.24 | 171.42 | 1,187,856 | -4.21(-2.40%) |
Feb 06, 2015 | 178.78 | 180.44 | 174.80 | 175.63 | 1,199,519 | -2.54(-1.43%) |
Feb 05, 2015 | 178.96 | 181.38 | 176.35 | 178.17 | 1,339,437 | -0.12(-0.07%) |
Feb 04, 2015 | 174.38 | 180.24 | 171.08 | 178.29 | 1,616,518 | +0.78(+0.44%) |
Feb 03, 2015 | 178.67 | 179.28 | 173.30 | 177.51 | 1,428,290 | -0.66(-0.37%) |
Feb 02, 2015 | 184.01 | 184.99 | 175.66 | 178.17 | 1,935,653 | -5.07(-2.77%) |
Jan 30, 2015 | 186.81 | 188.82 | 181.67 | 183.24 | 2,144,043 | -4.81(-2.56%) |
Jan 29, 2015 | 172.58 | 189.03 | 172.35 | 188.05 | 3,015,162 | +10.27(+5.78%) |
Jan 28, 2015 | 181.42 | 183.02 | 177.38 | 177.78 | 1,570,026 | -2.58(-1.43%) |
Jan 27, 2015 | 179.70 | 182.78 | 178.79 | 180.36 | 783,132 | -2.40(-1.31%) |
Jan 26, 2015 | 182.96 | 183.86 | 182.01 | 182.76 | 799,983 | -0.56(-0.31%) |
Jan 23, 2015 | 180.53 | 183.37 | 180.26 | 183.32 | 1,139,178 | +3.00(+1.66%) |
Jan 22, 2015 | 180.58 | 181.92 | 174.57 | 180.32 | 1,205,905 | +1.06(+0.59%) |
Jan 21, 2015 | 181.96 | 183.18 | 178.47 | 179.26 | 1,076,019 | -3.80(-2.08%) |
Jan 20, 2015 | 181.75 | 183.25 | 177.95 | 183.06 | 1,561,053 | +2.62(+1.45%) |
Jan 16, 2015 | 172.28 | 180.88 | 172.27 | 180.44 | 1,791,791 | +7.57(+4.38%) |
Jan 15, 2015 | 176.22 | 177.83 | 171.68 | 172.87 | 1,680,510 | -2.53(-1.44%) |
Jan 14, 2015 | 177.83 | 179.00 | 174.63 | 175.40 | 1,462,881 | -3.81(-2.13%) |
Jan 13, 2015 | 185.96 | 186.14 | 177.06 | 179.21 | 1,598,461 | -4.15(-2.26%) |
Jan 12, 2015 | 185.32 | 186.96 | 182.78 | 183.36 | 752,958 | -0.91(-0.49%) |
Jan 09, 2015 | 181.67 | 184.59 | 179.54 | 184.27 | 1,345,066 | +0.47(+0.26%) |
Jan 08, 2015 | 183.34 | 188.50 | 183.02 | 183.80 | 1,980,282 | -4.13(-2.20%) |
Jan 07, 2015 | 181.26 | 188.61 | 180.01 | 187.93 | 1,641,868 | +9.98(+5.61%) |
Jan 06, 2015 | 183.66 | 186.46 | 177.21 | 177.95 | 1,411,670 | -4.22(-2.32%) |
Jan 05, 2015 | 181.30 | 185.32 | 180.01 | 182.17 | 1,511,813 | -4.43(-2.37%) |
Jan 02, 2015 | 186.64 | 189.41 | 184.88 | 186.60 | 690,814 | +1.57(+0.85%) |
Dec 31, 2014 | 185.81 | 185.03 | 185.03 | 185.03 | 1,569,800 | +0.09(+0.05%) |
Dec 30, 2014 | 187.45 | 188.24 | 184.35 | 184.94 | 678,834 | -3.77(-2.00%) |
Dec 29, 2014 | 188.11 | 189.43 | 185.93 | 188.71 | 862,914 | +1.22(+0.65%) |
Dec 26, 2014 | 182.80 | 187.84 | 182.23 | 187.49 | 645,591 | +5.53(+3.04%) |
Dec 24, 2014 | 179.35 | 181.96 | 181.96 | 181.96 | 433,700 | +3.09(+1.73%) |
Dec 23, 2014 | 189.24 | 189.89 | 176.61 | 178.87 | 2,353,981 | -9.28(-4.93%) |
Dec 22, 2014 | 189.33 | 189.97 | 184.86 | 188.15 | 945,537 | -1.38(-0.73%) |
Dec 19, 2014 | 189.04 | 191.56 | 187.68 | 189.53 | 2,088,291 | +0.57(+0.30%) |
Dec 18, 2014 | 185.89 | 189.01 | 184.00 | 188.96 | 1,290,285 | +6.88(+3.78%) |
Dec 17, 2014 | 178.78 | 182.82 | 176.01 | 182.08 | 1,953,673 | +4.35(+2.45%) |
Dec 16, 2014 | 181.36 | 184.44 | 177.16 | 177.73 | 1,931,106 | -5.48(-2.99%) |
Dec 15, 2014 | 188.06 | 190.22 | 183.02 | 183.21 | 1,375,672 | -3.69(-1.97%) |
Dec 12, 2014 | 188.51 | 191.96 | 186.58 | 186.90 | 1,041,028 | -4.72(-2.46%) |
Dec 11, 2014 | 194.06 | 197.32 | 190.16 | 191.62 | 1,038,443 | +0.18(+0.09%) |
Dec 10, 2014 | 197.60 | 198.71 | 191.00 | 191.44 | 1,480,698 | -8.34(-4.17%) |
Dec 09, 2014 | 194.57 | 200.06 | 192.00 | 199.78 | 1,027,132 | +2.65(+1.34%) |
Dec 08, 2014 | 198.42 | 200.85 | 196.03 | 197.13 | 993,825 | -1.48(-0.75%) |
Dec 05, 2014 | 197.74 | 198.88 | 195.58 | 198.61 | 627,916 | +0.95(+0.48%) |
Dec 04, 2014 | 196.25 | 199.97 | 195.55 | 197.66 | 512,866 | -1.22(-0.61%) |
Dec 03, 2014 | 201.25 | 203.30 | 194.62 | 198.88 | 1,128,377 | -1.91(-0.95%) |
Dec 02, 2014 | 193.07 | 202.04 | 193.07 | 200.79 | 1,829,471 | +8.28(+4.30%) |