Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 144.88 | 146.80 | 142.56 | 144.80 | 3,558,792 | +0.56(+0.39%) |
Feb 26, 2015 | 146.24 | 147.44 | 140.64 | 144.24 | 5,012,237 | -4.96(-3.32%) |
Feb 25, 2015 | 145.20 | 150.40 | 142.56 | 149.20 | 4,785,510 | +4.88(+3.38%) |
Feb 24, 2015 | 147.28 | 147.76 | 144.16 | 144.32 | 2,270,900 | -0.56(-0.39%) |
Feb 23, 2015 | 145.36 | 148.72 | 144.16 | 144.88 | 6,221,405 | -4.32(-2.90%) |
Feb 20, 2015 | 152.56 | 153.36 | 149.12 | 149.20 | 3,568,041 | -3.60(-2.36%) |
Feb 19, 2015 | 147.60 | 155.04 | 147.12 | 152.80 | 6,026,898 | -1.28(-0.83%) |
Feb 18, 2015 | 156.40 | 158.64 | 153.36 | 154.08 | 3,126,799 | -4.24(-2.68%) |
Feb 17, 2015 | 155.04 | 161.52 | 151.92 | 158.32 | 3,810,950 | +1.36(+0.87%) |
Feb 13, 2015 | 157.84 | 156.96 | 156.96 | 156.96 | 3,862,987 | +3.52(+2.29%) |
Feb 12, 2015 | 152.32 | 154.48 | 149.20 | 153.44 | 3,989,393 | +5.36(+3.62%) |
Feb 11, 2015 | 147.92 | 149.68 | 144.08 | 148.08 | 4,515,354 | -3.44(-2.27%) |
Feb 10, 2015 | 156.72 | 156.72 | 149.36 | 151.52 | 4,215,987 | -6.64(-4.20%) |
Feb 09, 2015 | 158.24 | 161.44 | 157.44 | 158.16 | 4,352,202 | +2.40(+1.54%) |
Feb 06, 2015 | 153.48 | 159.04 | 152.88 | 155.76 | 5,191,267 | +3.52(+2.31%) |
Feb 05, 2015 | 147.92 | 155.84 | 147.84 | 152.24 | 6,267,603 | +6.00(+4.10%) |
Feb 04, 2015 | 152.64 | 152.80 | 143.60 | 146.24 | 8,310,745 | -10.72(-6.83%) |
Feb 03, 2015 | 151.60 | 162.32 | 150.88 | 156.96 | 9,545,723 | +8.00(+5.37%) |
Feb 02, 2015 | 147.20 | 149.60 | 143.44 | 148.96 | 5,183,405 | +6.40(+4.49%) |
Jan 30, 2015 | 133.92 | 144.56 | 133.84 | 142.56 | 5,995,181 | +9.12(+6.83%) |
Jan 29, 2015 | 134.40 | 134.48 | 130.40 | 133.44 | 3,576,946 | +0.96(+0.72%) |
Jan 28, 2015 | 135.68 | 136.72 | 132.00 | 132.48 | 4,996,521 | -5.20(-3.78%) |
Jan 27, 2015 | 135.36 | 139.28 | 135.20 | 137.68 | 2,891,588 | +2.72(+2.02%) |
Jan 26, 2015 | 136.00 | 138.80 | 134.88 | 134.96 | 3,544,650 | -1.04(-0.76%) |
Jan 23, 2015 | 137.44 | 139.76 | 135.68 | 136.00 | 4,067,656 | -3.28(-2.35%) |
Jan 22, 2015 | 142.72 | 143.52 | 137.28 | 139.28 | 4,686,511 | -2.88(-2.03%) |
Jan 21, 2015 | 141.76 | 144.24 | 140.80 | 142.16 | 2,955,712 | +2.32(+1.66%) |
Jan 20, 2015 | 141.36 | 142.80 | 138.80 | 139.84 | 3,558,772 | -6.80(-4.64%) |
Jan 16, 2015 | 141.92 | 146.64 | 146.64 | 146.64 | 4,717,325 | +7.04(+5.04%) |
Jan 15, 2015 | 148.32 | 148.88 | 139.36 | 139.60 | 6,255,945 | -6.56(-4.49%) |
Jan 14, 2015 | 139.60 | 147.80 | 138.16 | 146.16 | 5,288,956 | +5.20(+3.69%) |
Jan 13, 2015 | 138.00 | 141.84 | 136.80 | 140.96 | 4,121,469 | +1.68(+1.21%) |
Jan 12, 2015 | 142.08 | 142.08 | 139.12 | 139.28 | 3,833,570 | -6.96(-4.76%) |
Jan 09, 2015 | 147.20 | 148.00 | 142.88 | 146.24 | 3,312,775 | -2.16(-1.46%) |
Jan 08, 2015 | 146.24 | 148.72 | 144.48 | 148.40 | 3,334,800 | +1.45(+0.99%) |
Jan 07, 2015 | 146.40 | 149.20 | 144.40 | 146.95 | 3,915,547 | +2.55(+1.77%) |
Jan 06, 2015 | 148.48 | 149.60 | 144.00 | 144.40 | 5,272,449 | -5.92(-3.94%) |
Jan 05, 2015 | 154.64 | 154.88 | 150.32 | 150.32 | 3,929,425 | -8.80(-5.53%) |
Jan 02, 2015 | 159.76 | 162.80 | 157.52 | 159.12 | 2,638,311 | -3.76(-2.31%) |
Dec 31, 2014 | 160.08 | 162.88 | 162.88 | 162.88 | 3,037,662 | +0.54(+0.33%) |
Dec 30, 2014 | 162.48 | 164.40 | 161.36 | 162.34 | 2,137,429 | -0.06(-0.03%) |
Dec 29, 2014 | 167.60 | 167.60 | 160.16 | 162.40 | 2,699,514 | -3.84(-2.31%) |
Dec 26, 2014 | 169.76 | 169.76 | 165.04 | 166.24 | 1,569,310 | -2.16(-1.28%) |
Dec 24, 2014 | 169.52 | 168.40 | 168.40 | 168.40 | 1,220,325 | -4.08(-2.37%) |
Dec 23, 2014 | 167.52 | 174.18 | 167.52 | 172.48 | 2,022,026 | +5.12(+3.06%) |
Dec 22, 2014 | 171.12 | 171.12 | 166.88 | 167.36 | 2,572,039 | -8.32(-4.74%) |
Dec 19, 2014 | 169.84 | 176.80 | 167.44 | 175.68 | 3,480,117 | +9.76(+5.88%) |
Dec 18, 2014 | 173.44 | 174.00 | 164.32 | 165.92 | 4,140,824 | -4.80(-2.81%) |
Dec 17, 2014 | 167.68 | 179.44 | 166.80 | 170.72 | 5,922,966 | +0.32(+0.19%) |
Dec 16, 2014 | 165.20 | 173.84 | 164.24 | 170.40 | 5,959,208 | +1.92(+1.14%) |
Dec 15, 2014 | 175.68 | 176.40 | 167.76 | 168.48 | 3,189,379 | -6.96(-3.97%) |
Dec 12, 2014 | 178.64 | 178.96 | 174.48 | 175.44 | 3,308,578 | -6.00(-3.31%) |
Dec 11, 2014 | 183.76 | 186.96 | 181.04 | 181.44 | 2,691,864 | -4.80(-2.58%) |
Dec 10, 2014 | 189.36 | 189.44 | 183.56 | 186.24 | 3,275,485 | -7.36(-3.80%) |
Dec 09, 2014 | 190.96 | 194.56 | 189.92 | 193.60 | 1,504,740 | +2.32(+1.21%) |
Dec 08, 2014 | 199.68 | 196.00 | 190.64 | 191.28 | 1,910,707 | -8.40(-4.21%) |
Dec 05, 2014 | 201.20 | 201.92 | 197.84 | 199.68 | 1,438,498 | -3.04(-1.50%) |
Dec 04, 2014 | 201.92 | 204.00 | 200.80 | 202.72 | 864,540 | -1.92(-0.94%) |
Dec 03, 2014 | 205.12 | 207.12 | 202.80 | 204.64 | 1,536,155 | +0.00(+0.00%) |
Dec 02, 2014 | 206.80 | 208.64 | 202.56 | 204.64 | 2,553,255 | -5.88(-2.79%) |