Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 144.48 | 145.78 | 142.98 | 143.05 | 3,660,659 | -2.97(-2.03%) |
Jan 29, 2015 | 143.69 | 146.28 | 143.60 | 146.03 | 2,917,320 | +2.44(+1.70%) |
Jan 28, 2015 | 147.47 | 147.67 | 143.52 | 143.59 | 3,635,845 | -2.85(-1.95%) |
Jan 27, 2015 | 147.06 | 148.22 | 146.28 | 146.44 | 4,018,828 | -3.26(-2.18%) |
Jan 26, 2015 | 148.29 | 150.17 | 147.74 | 149.70 | 3,298,026 | -0.06(-0.04%) |
Jan 23, 2015 | 150.54 | 151.82 | 149.70 | 149.76 | 3,764,803 | -1.29(-0.85%) |
Jan 22, 2015 | 148.36 | 151.50 | 147.07 | 151.04 | 7,506,212 | +4.06(+2.76%) |
Jan 21, 2015 | 144.83 | 148.02 | 143.39 | 146.99 | 4,503,610 | +1.26(+0.87%) |
Jan 20, 2015 | 147.34 | 147.97 | 144.56 | 145.73 | 4,347,692 | -1.33(-0.90%) |
Jan 16, 2015 | 146.64 | 149.44 | 144.42 | 147.05 | 6,175,611 | -1.05(-0.71%) |
Jan 15, 2015 | 149.54 | 150.68 | 147.28 | 148.10 | 3,790,202 | -1.44(-0.97%) |
Jan 14, 2015 | 150.33 | 151.43 | 147.78 | 149.54 | 6,168,306 | -3.90(-2.54%) |
Jan 13, 2015 | 154.81 | 157.13 | 152.15 | 153.44 | 3,308,467 | -0.12(-0.08%) |
Jan 12, 2015 | 155.46 | 155.60 | 152.76 | 153.56 | 2,507,042 | -1.89(-1.22%) |
Jan 09, 2015 | 158.05 | 158.74 | 155.13 | 155.45 | 2,387,130 | -2.42(-1.53%) |
Jan 08, 2015 | 157.11 | 158.33 | 157.03 | 157.87 | 2,354,044 | +2.48(+1.60%) |
Jan 07, 2015 | 155.03 | 155.98 | 154.14 | 155.39 | 2,285,609 | +2.28(+1.49%) |
Jan 06, 2015 | 156.24 | 156.54 | 152.61 | 153.11 | 4,134,657 | -3.16(-2.02%) |
Jan 05, 2015 | 160.19 | 161.00 | 155.56 | 156.27 | 4,117,765 | -5.04(-3.12%) |
Jan 02, 2015 | 162.05 | 162.40 | 159.89 | 161.31 | 2,263,077 | +0.48(+0.30%) |
Dec 31, 2014 | 163.17 | 160.83 | 160.83 | 160.83 | 1,888,319 | -1.56(-0.96%) |
Dec 30, 2014 | 162.21 | 163.04 | 161.45 | 162.39 | 1,369,179 | -0.40(-0.24%) |
Dec 29, 2014 | 162.27 | 163.42 | 161.65 | 162.78 | 1,482,252 | +0.61(+0.38%) |
Dec 26, 2014 | 162.70 | 163.03 | 162.13 | 162.17 | 1,224,795 | -0.37(-0.22%) |
Dec 24, 2014 | 163.13 | 162.54 | 162.54 | 162.54 | 836,655 | +0.32(+0.20%) |
Dec 23, 2014 | 162.08 | 162.71 | 161.57 | 162.21 | 2,827,497 | +0.88(+0.55%) |
Dec 22, 2014 | 160.90 | 161.38 | 159.94 | 161.33 | 3,671,343 | +0.96(+0.60%) |
Dec 19, 2014 | 159.52 | 161.80 | 159.33 | 160.37 | 5,782,860 | +1.39(+0.87%) |
Dec 18, 2014 | 155.99 | 159.03 | 155.83 | 158.99 | 4,965,042 | +5.46(+3.56%) |
Dec 17, 2014 | 152.76 | 154.75 | 152.36 | 153.53 | 6,001,318 | +1.43(+0.94%) |
Dec 16, 2014 | 152.64 | 155.10 | 151.34 | 152.10 | 5,039,295 | -1.85(-1.20%) |
Dec 15, 2014 | 157.85 | 158.32 | 153.84 | 153.95 | 5,554,495 | -2.72(-1.74%) |
Dec 12, 2014 | 159.07 | 159.84 | 156.05 | 156.67 | 4,626,690 | -3.92(-2.44%) |
Dec 11, 2014 | 160.14 | 161.75 | 159.72 | 160.59 | 3,821,419 | +1.28(+0.80%) |
Dec 10, 2014 | 162.20 | 162.62 | 158.98 | 159.31 | 7,841,330 | -4.06(-2.48%) |
Dec 09, 2014 | 160.71 | 163.64 | 160.06 | 163.37 | 5,495,984 | +0.22(+0.14%) |
Dec 08, 2014 | 162.17 | 164.34 | 161.39 | 163.14 | 3,272,092 | +0.97(+0.60%) |
Dec 05, 2014 | 159.91 | 163.40 | 159.76 | 162.17 | 4,369,449 | +2.90(+1.82%) |
Dec 04, 2014 | 158.30 | 159.59 | 157.62 | 159.27 | 3,788,698 | +0.83(+0.52%) |
Dec 03, 2014 | 157.44 | 159.16 | 157.09 | 158.44 | 3,675,384 | +0.63(+0.40%) |
Dec 02, 2014 | 157.08 | 158.43 | 156.66 | 157.81 | 3,752,147 | +1.65(+1.06%) |
Dec 01, 2014 | 155.99 | 156.50 | 153.99 | 156.16 | 2,967,219 | -0.17(-0.11%) |
Nov 28, 2014 | 156.32 | 157.23 | 156.09 | 156.33 | 1,440,424 | +0.41(+0.26%) |
Nov 26, 2014 | 157.08 | 155.92 | 155.92 | 155.92 | 2,447,129 | -0.28(-0.18%) |
Nov 25, 2014 | 157.56 | 157.56 | 155.66 | 156.21 | 4,443,598 | -1.00(-0.64%) |
Nov 24, 2014 | 157.26 | 157.88 | 156.87 | 157.21 | 2,452,955 | +0.40(+0.25%) |
Nov 21, 2014 | 158.41 | 158.52 | 156.63 | 156.81 | 2,862,933 | -0.13(-0.08%) |
Nov 20, 2014 | 155.34 | 157.03 | 155.12 | 156.94 | 3,445,803 | +0.46(+0.30%) |
Nov 19, 2014 | 156.91 | 157.14 | 155.65 | 156.48 | 2,732,518 | -0.37(-0.24%) |
Nov 18, 2014 | 156.83 | 157.69 | 156.81 | 156.85 | 2,188,752 | -0.24(-0.15%) |
Nov 17, 2014 | 156.75 | 158.13 | 156.50 | 157.09 | 1,926,498 | -0.04(-0.03%) |
Nov 14, 2014 | 157.44 | 157.84 | 156.83 | 157.13 | 2,045,189 | -0.22(-0.14%) |
Nov 13, 2014 | 157.84 | 158.13 | 156.49 | 157.35 | 2,115,267 | +0.05(+0.03%) |
Nov 12, 2014 | 157.69 | 157.88 | 156.59 | 157.30 | 2,807,516 | -1.41(-0.89%) |
Nov 11, 2014 | 158.64 | 159.36 | 157.59 | 158.70 | 1,958,809 | +0.07(+0.04%) |
Nov 10, 2014 | 157.57 | 158.69 | 157.57 | 158.64 | 1,866,661 | +0.90(+0.57%) |
Nov 07, 2014 | 158.18 | 158.37 | 156.57 | 157.74 | 2,395,611 | -0.24(-0.15%) |
Nov 06, 2014 | 157.46 | 158.34 | 156.97 | 157.97 | 2,315,825 | +0.96(+0.61%) |
Nov 05, 2014 | 158.45 | 158.69 | 156.82 | 157.01 | 3,797,794 | -0.36(-0.23%) |
Nov 04, 2014 | 157.54 | 157.95 | 156.17 | 157.37 | 2,451,193 | -0.46(-0.29%) |