Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 152.59 | 155.45 | 152.59 | 154.16 | 1,594,356 | +0.97(+0.63%) |
Feb 26, 2015 | 153.78 | 154.28 | 152.27 | 153.20 | 1,834,111 | -1.90(-1.22%) |
Feb 25, 2015 | 154.22 | 155.87 | 153.69 | 155.09 | 857,950 | +0.87(+0.57%) |
Feb 24, 2015 | 154.28 | 155.35 | 153.47 | 154.22 | 1,092,416 | -0.08(-0.05%) |
Feb 23, 2015 | 146.83 | 155.23 | 146.81 | 154.29 | 3,475,703 | +7.88(+5.38%) |
Feb 20, 2015 | 143.56 | 147.09 | 143.17 | 146.42 | 1,380,283 | +2.66(+1.85%) |
Feb 19, 2015 | 144.80 | 145.63 | 143.61 | 143.75 | 1,134,630 | -1.99(-1.36%) |
Feb 18, 2015 | 145.02 | 145.79 | 144.66 | 145.74 | 771,943 | +0.51(+0.35%) |
Feb 17, 2015 | 143.13 | 145.25 | 142.93 | 145.24 | 975,441 | +2.05(+1.43%) |
Feb 13, 2015 | 143.77 | 143.18 | 143.18 | 143.18 | 775,287 | -0.99(-0.69%) |
Feb 12, 2015 | 144.43 | 145.14 | 143.32 | 144.18 | 699,239 | +0.39(+0.27%) |
Feb 11, 2015 | 142.04 | 144.21 | 141.54 | 143.79 | 765,113 | +1.57(+1.10%) |
Feb 10, 2015 | 139.49 | 142.45 | 138.80 | 142.22 | 836,742 | +4.22(+3.06%) |
Feb 09, 2015 | 138.12 | 139.96 | 137.53 | 138.00 | 806,831 | -0.55(-0.40%) |
Feb 06, 2015 | 140.95 | 141.23 | 138.20 | 138.56 | 1,241,356 | -2.46(-1.74%) |
Feb 05, 2015 | 143.96 | 144.34 | 140.34 | 141.01 | 1,283,482 | -0.17(-0.12%) |
Feb 04, 2015 | 138.96 | 143.38 | 136.24 | 141.18 | 1,902,510 | +1.84(+1.32%) |
Feb 03, 2015 | 136.89 | 139.50 | 135.40 | 139.34 | 1,324,583 | +2.44(+1.78%) |
Feb 02, 2015 | 137.75 | 137.97 | 134.53 | 136.91 | 1,641,605 | -0.43(-0.31%) |
Jan 30, 2015 | 138.82 | 140.21 | 136.89 | 137.34 | 1,072,443 | -2.98(-2.13%) |
Jan 29, 2015 | 139.74 | 140.64 | 137.11 | 140.32 | 976,169 | +0.66(+0.48%) |
Jan 28, 2015 | 142.18 | 142.83 | 139.26 | 139.66 | 1,047,236 | -1.72(-1.22%) |
Jan 27, 2015 | 141.66 | 142.60 | 140.72 | 141.38 | 676,174 | -1.17(-0.82%) |
Jan 26, 2015 | 141.59 | 142.84 | 139.65 | 142.55 | 877,407 | +0.50(+0.35%) |
Jan 23, 2015 | 144.37 | 145.65 | 141.96 | 142.06 | 705,810 | -2.04(-1.42%) |
Jan 22, 2015 | 144.16 | 144.86 | 142.18 | 144.10 | 1,054,289 | +0.35(+0.24%) |
Jan 21, 2015 | 140.14 | 144.78 | 139.86 | 143.75 | 1,751,781 | +4.04(+2.89%) |
Jan 20, 2015 | 141.48 | 141.73 | 137.85 | 139.71 | 1,770,854 | -0.91(-0.65%) |
Jan 16, 2015 | 138.64 | 140.73 | 137.70 | 140.62 | 870,392 | +1.90(+1.37%) |
Jan 15, 2015 | 138.71 | 140.45 | 138.28 | 138.73 | 941,286 | +0.35(+0.25%) |
Jan 14, 2015 | 136.22 | 138.55 | 135.51 | 138.38 | 1,008,280 | +0.67(+0.48%) |
Jan 13, 2015 | 138.10 | 139.94 | 136.72 | 137.71 | 846,730 | +1.25(+0.91%) |
Jan 12, 2015 | 137.54 | 138.52 | 135.87 | 136.47 | 842,305 | -1.16(-0.85%) |
Jan 09, 2015 | 138.18 | 138.86 | 137.46 | 137.63 | 1,302,919 | -1.01(-0.73%) |
Jan 08, 2015 | 134.69 | 139.17 | 134.69 | 138.64 | 1,441,529 | +5.72(+4.30%) |
Jan 07, 2015 | 131.04 | 133.40 | 131.04 | 132.92 | 935,441 | +2.48(+1.90%) |
Jan 06, 2015 | 131.50 | 132.70 | 128.91 | 130.44 | 1,888,736 | -0.10(-0.08%) |
Jan 05, 2015 | 132.88 | 133.89 | 130.07 | 130.55 | 1,798,478 | -3.56(-2.65%) |
Jan 02, 2015 | 135.94 | 137.40 | 132.60 | 134.10 | 1,048,365 | -0.60(-0.45%) |
Dec 31, 2014 | 136.75 | 134.70 | 134.70 | 134.70 | 706,619 | -2.01(-1.47%) |
Dec 30, 2014 | 135.38 | 137.06 | 135.19 | 136.71 | 734,353 | +1.21(+0.89%) |
Dec 29, 2014 | 135.75 | 136.39 | 134.16 | 135.50 | 571,749 | -0.29(-0.21%) |
Dec 26, 2014 | 135.84 | 136.42 | 135.08 | 135.79 | 743,236 | +0.65(+0.48%) |
Dec 24, 2014 | 135.88 | 135.15 | 135.15 | 135.15 | 285,566 | -0.29(-0.21%) |
Dec 23, 2014 | 138.06 | 138.57 | 134.55 | 135.44 | 1,389,746 | -1.54(-1.13%) |
Dec 22, 2014 | 137.10 | 138.40 | 136.88 | 136.98 | 1,274,549 | -0.12(-0.09%) |
Dec 19, 2014 | 140.26 | 141.83 | 137.05 | 137.10 | 2,243,172 | -2.43(-1.74%) |
Dec 18, 2014 | 135.55 | 139.55 | 134.20 | 139.53 | 1,488,001 | +5.37(+4.00%) |
Dec 17, 2014 | 132.18 | 135.23 | 132.18 | 134.16 | 1,276,338 | +2.04(+1.54%) |
Dec 16, 2014 | 133.58 | 136.29 | 131.98 | 132.12 | 1,504,149 | -1.81(-1.35%) |
Dec 15, 2014 | 134.79 | 135.29 | 131.99 | 133.93 | 1,128,093 | -0.49(-0.36%) |
Dec 12, 2014 | 132.66 | 136.66 | 132.59 | 134.41 | 1,519,797 | +1.05(+0.79%) |
Dec 11, 2014 | 132.61 | 135.25 | 132.61 | 133.37 | 830,627 | +0.97(+0.73%) |
Dec 10, 2014 | 133.15 | 133.66 | 131.42 | 132.39 | 1,425,307 | -1.88(-1.40%) |
Dec 09, 2014 | 133.13 | 134.71 | 132.94 | 134.27 | 747,563 | -1.05(-0.78%) |
Dec 08, 2014 | 134.76 | 135.97 | 134.56 | 135.32 | 1,199,661 | +0.23(+0.17%) |
Dec 05, 2014 | 132.56 | 136.44 | 132.42 | 135.09 | 2,517,140 | +3.00(+2.27%) |
Dec 04, 2014 | 132.09 | 132.52 | 130.60 | 132.09 | 1,050,662 | -0.55(-0.42%) |
Dec 03, 2014 | 132.09 | 135.07 | 131.57 | 132.65 | 1,576,245 | +1.49(+1.14%) |
Dec 02, 2014 | 129.51 | 131.25 | 128.40 | 131.16 | 1,112,696 | +0.97(+0.75%) |