Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 150.07 | 150.07 | 149.42 | 149.46 | 3,832,567 | -0.68(-0.45%) |
Feb 26, 2015 | 150.06 | 150.32 | 149.63 | 150.13 | 3,692,104 | +0.04(+0.03%) |
Feb 25, 2015 | 149.97 | 150.26 | 149.76 | 150.09 | 3,421,817 | +0.04(+0.03%) |
Feb 24, 2015 | 149.32 | 150.17 | 149.21 | 150.05 | 5,123,769 | +0.82(+0.55%) |
Feb 23, 2015 | 149.06 | 149.23 | 148.74 | 149.23 | 3,320,049 | -0.18(-0.12%) |
Feb 20, 2015 | 147.77 | 149.46 | 147.24 | 149.41 | 10,807,514 | +1.27(+0.86%) |
Feb 19, 2015 | 147.96 | 148.42 | 147.60 | 148.14 | 3,237,893 | -0.31(-0.21%) |
Feb 18, 2015 | 148.22 | 148.63 | 148.04 | 148.46 | 3,311,820 | -0.08(-0.06%) |
Feb 17, 2015 | 148.12 | 148.65 | 147.83 | 148.54 | 3,465,500 | +0.19(+0.13%) |
Feb 13, 2015 | 148.07 | 148.35 | 148.35 | 148.35 | 4,860,374 | +0.41(+0.28%) |
Feb 12, 2015 | 147.47 | 148.01 | 147.25 | 147.94 | 4,549,694 | +0.94(+0.64%) |
Feb 11, 2015 | 146.50 | 147.32 | 146.15 | 147.00 | 6,286,588 | +0.16(+0.11%) |
Feb 10, 2015 | 146.56 | 147.04 | 145.72 | 146.84 | 4,342,482 | +1.17(+0.80%) |
Feb 09, 2015 | 145.75 | 146.38 | 145.34 | 145.68 | 4,525,941 | -0.82(-0.56%) |
Feb 06, 2015 | 147.10 | 147.54 | 146.00 | 146.50 | 8,767,030 | -0.38(-0.26%) |
Feb 05, 2015 | 145.83 | 146.95 | 145.68 | 146.88 | 7,323,341 | +1.66(+1.14%) |
Feb 04, 2015 | 144.62 | 146.07 | 144.60 | 145.22 | 7,213,100 | +0.17(+0.11%) |
Feb 03, 2015 | 143.24 | 145.11 | 143.22 | 145.05 | 9,167,897 | +2.52(+1.77%) |
Feb 02, 2015 | 141.45 | 142.67 | 139.93 | 142.53 | 11,470,880 | +1.50(+1.06%) |
Jan 30, 2015 | 142.48 | 142.83 | 140.89 | 141.04 | 13,540,362 | -2.01(-1.41%) |
Jan 29, 2015 | 141.62 | 143.19 | 140.72 | 143.05 | 11,687,802 | +1.79(+1.27%) |
Jan 28, 2015 | 143.59 | 143.64 | 141.15 | 141.26 | 11,754,754 | -1.54(-1.08%) |
Jan 27, 2015 | 142.72 | 143.75 | 142.45 | 142.80 | 14,055,672 | -2.39(-1.65%) |
Jan 26, 2015 | 144.91 | 145.36 | 144.27 | 145.19 | 4,534,786 | +0.07(+0.05%) |
Jan 23, 2015 | 146.19 | 146.28 | 145.10 | 145.12 | 5,829,368 | -1.24(-0.85%) |
Jan 22, 2015 | 144.71 | 146.54 | 143.55 | 146.36 | 11,606,314 | +2.11(+1.47%) |
Jan 21, 2015 | 143.34 | 144.57 | 142.85 | 144.25 | 7,608,872 | +0.37(+0.26%) |
Jan 20, 2015 | 144.15 | 144.46 | 142.43 | 143.88 | 8,779,002 | +0.19(+0.13%) |
Jan 16, 2015 | 141.96 | 143.93 | 141.59 | 143.69 | 10,602,707 | +1.45(+1.02%) |
Jan 15, 2015 | 143.62 | 143.90 | 142.03 | 142.24 | 11,305,276 | -0.82(-0.57%) |
Jan 14, 2015 | 142.55 | 143.60 | 141.71 | 143.06 | 13,492,934 | -1.58(-1.09%) |
Jan 13, 2015 | 146.07 | 147.15 | 143.59 | 144.64 | 12,060,743 | -0.21(-0.15%) |
Jan 12, 2015 | 145.84 | 146.00 | 144.21 | 144.85 | 5,235,130 | -0.80(-0.55%) |
Jan 09, 2015 | 147.10 | 147.17 | 145.17 | 145.66 | 8,086,825 | -1.27(-0.86%) |
Jan 08, 2015 | 145.69 | 147.09 | 145.65 | 146.92 | 8,716,066 | +2.61(+1.81%) |
Jan 07, 2015 | 143.71 | 144.48 | 143.21 | 144.32 | 6,747,018 | +1.81(+1.27%) |
Jan 06, 2015 | 143.92 | 144.28 | 141.63 | 142.51 | 12,322,354 | -1.19(-0.83%) |
Jan 05, 2015 | 145.53 | 145.65 | 143.39 | 143.70 | 8,150,041 | -2.55(-1.74%) |
Jan 02, 2015 | 146.83 | 147.31 | 145.46 | 146.25 | 6,080,020 | +0.05(+0.03%) |
Dec 31, 2014 | 147.79 | 146.20 | 146.20 | 146.20 | 5,492,591 | -1.30(-0.88%) |
Dec 30, 2014 | 147.64 | 147.84 | 147.34 | 147.50 | 3,593,161 | -0.53(-0.36%) |
Dec 29, 2014 | 147.84 | 148.26 | 147.79 | 148.03 | 3,079,290 | -0.06(-0.04%) |
Dec 26, 2014 | 148.35 | 148.53 | 148.10 | 148.10 | 2,337,507 | +0.13(+0.09%) |
Dec 24, 2014 | 148.10 | 147.97 | 147.97 | 147.97 | 2,004,606 | +0.00(+0.00%) |
Dec 23, 2014 | 147.84 | 148.27 | 147.68 | 147.97 | 7,572,926 | +0.55(+0.37%) |
Dec 22, 2014 | 146.48 | 147.42 | 146.46 | 147.42 | 9,557,163 | +1.41(+0.96%) |
Dec 19, 2014 | 146.13 | 146.65 | 145.60 | 146.01 | 13,934,116 | +0.20(+0.14%) |
Dec 18, 2014 | 144.33 | 145.84 | 143.83 | 145.81 | 11,883,166 | +3.45(+2.42%) |
Dec 17, 2014 | 140.46 | 142.69 | 140.31 | 142.37 | 15,729,558 | +2.25(+1.60%) |
Dec 16, 2014 | 140.46 | 143.02 | 140.03 | 140.12 | 14,944,940 | -0.77(-0.55%) |
Dec 15, 2014 | 142.50 | 142.81 | 140.41 | 140.89 | 10,816,912 | -0.99(-0.70%) |
Dec 12, 2014 | 143.34 | 144.07 | 141.83 | 141.88 | 14,978,560 | -2.48(-1.72%) |
Dec 11, 2014 | 144.25 | 145.71 | 144.10 | 144.37 | 8,367,144 | +0.61(+0.42%) |
Dec 10, 2014 | 145.57 | 145.57 | 143.53 | 143.76 | 9,280,432 | -2.19(-1.50%) |
Dec 09, 2014 | 144.98 | 146.01 | 144.52 | 145.95 | 9,687,437 | -0.48(-0.33%) |
Dec 08, 2014 | 146.77 | 147.25 | 145.96 | 146.43 | 6,789,007 | -0.80(-0.54%) |
Dec 05, 2014 | 147.03 | 147.30 | 146.80 | 147.22 | 5,205,751 | +0.56(+0.38%) |
Dec 04, 2014 | 146.58 | 147.05 | 146.01 | 146.66 | 5,841,061 | -0.11(-0.07%) |
Dec 03, 2014 | 146.47 | 146.92 | 146.32 | 146.77 | 13,419,099 | +0.33(+0.22%) |
Dec 02, 2014 | 145.72 | 146.62 | 145.71 | 146.44 | 4,778,553 | +0.79(+0.54%) |