Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 156.71 | 157.59 | 156.00 | 156.64 | 2,709,633 | +2.11(+1.36%) |
Feb 26, 2015 | 155.32 | 155.75 | 153.50 | 154.53 | 2,139,803 | -0.92(-0.59%) |
Feb 25, 2015 | 157.55 | 157.60 | 155.15 | 155.46 | 1,603,694 | -1.91(-1.21%) |
Feb 24, 2015 | 157.47 | 158.07 | 157.05 | 157.37 | 1,283,981 | -0.44(-0.28%) |
Feb 23, 2015 | 157.99 | 158.26 | 157.00 | 157.81 | 1,080,692 | -0.18(-0.11%) |
Feb 20, 2015 | 157.59 | 158.31 | 156.60 | 157.99 | 1,615,951 | -0.13(-0.08%) |
Feb 19, 2015 | 159.29 | 159.31 | 158.09 | 158.12 | 1,919,296 | -1.00(-0.63%) |
Feb 18, 2015 | 158.77 | 159.36 | 158.29 | 159.12 | 1,435,718 | +0.21(+0.13%) |
Feb 17, 2015 | 156.31 | 159.02 | 156.22 | 158.91 | 1,725,941 | +2.72(+1.74%) |
Feb 13, 2015 | 155.65 | 156.19 | 156.19 | 156.19 | 1,891,468 | +0.15(+0.10%) |
Feb 12, 2015 | 154.63 | 156.49 | 154.17 | 156.04 | 2,390,890 | +2.11(+1.37%) |
Feb 11, 2015 | 153.46 | 154.88 | 153.07 | 153.93 | 1,566,007 | +0.55(+0.36%) |
Feb 10, 2015 | 153.07 | 153.77 | 151.15 | 153.38 | 1,690,901 | +1.47(+0.97%) |
Feb 09, 2015 | 152.49 | 153.30 | 151.31 | 151.91 | 1,367,659 | -1.43(-0.93%) |
Feb 06, 2015 | 154.08 | 154.87 | 152.53 | 153.34 | 1,193,755 | -0.11(-0.07%) |
Feb 05, 2015 | 152.87 | 154.15 | 152.76 | 153.45 | 1,298,935 | +1.14(+0.75%) |
Feb 04, 2015 | 152.36 | 153.31 | 151.50 | 152.30 | 1,629,545 | -0.79(-0.51%) |
Feb 03, 2015 | 153.14 | 154.00 | 151.13 | 153.09 | 1,863,710 | +1.52(+1.00%) |
Feb 02, 2015 | 149.84 | 151.61 | 148.72 | 151.57 | 1,666,683 | +1.89(+1.27%) |
Jan 30, 2015 | 151.85 | 152.03 | 149.47 | 149.68 | 2,479,507 | -3.34(-2.19%) |
Jan 29, 2015 | 152.36 | 153.33 | 150.51 | 153.02 | 1,853,581 | +1.27(+0.84%) |
Jan 28, 2015 | 155.27 | 155.44 | 151.48 | 151.75 | 1,379,217 | -2.15(-1.40%) |
Jan 27, 2015 | 155.37 | 155.41 | 153.66 | 153.90 | 1,568,149 | -2.46(-1.57%) |
Jan 26, 2015 | 155.72 | 157.49 | 155.04 | 156.36 | 1,574,716 | +0.58(+0.37%) |
Jan 23, 2015 | 157.16 | 159.97 | 155.38 | 155.78 | 3,778,526 | -4.77(-2.97%) |
Jan 22, 2015 | 158.90 | 160.63 | 157.82 | 160.55 | 1,737,067 | +2.40(+1.52%) |
Jan 21, 2015 | 158.38 | 159.69 | 157.09 | 158.16 | 1,826,167 | -0.39(-0.25%) |
Jan 20, 2015 | 157.82 | 158.84 | 156.84 | 158.54 | 2,933,410 | +2.10(+1.34%) |
Jan 16, 2015 | 153.00 | 156.57 | 153.00 | 156.45 | 2,925,003 | +2.58(+1.67%) |
Jan 15, 2015 | 152.90 | 154.41 | 152.30 | 153.87 | 2,509,661 | +0.97(+0.64%) |
Jan 14, 2015 | 150.46 | 153.08 | 149.59 | 152.90 | 2,179,326 | +1.11(+0.73%) |
Jan 13, 2015 | 153.94 | 154.65 | 150.55 | 151.79 | 1,964,276 | -0.95(-0.62%) |
Jan 12, 2015 | 154.06 | 154.89 | 152.67 | 152.74 | 2,129,197 | -0.08(-0.05%) |
Jan 09, 2015 | 154.46 | 155.09 | 152.54 | 152.82 | 1,577,464 | -2.11(-1.36%) |
Jan 08, 2015 | 153.28 | 155.21 | 152.64 | 154.92 | 2,055,789 | +3.54(+2.34%) |
Jan 07, 2015 | 152.21 | 152.53 | 150.51 | 151.38 | 2,074,252 | +1.11(+0.74%) |
Jan 06, 2015 | 152.60 | 153.40 | 150.09 | 150.28 | 2,953,072 | -0.01(-0.01%) |
Jan 05, 2015 | 152.07 | 152.17 | 149.89 | 150.29 | 1,950,224 | -2.35(-1.54%) |
Jan 02, 2015 | 153.81 | 154.57 | 150.76 | 152.63 | 1,412,129 | -1.07(-0.70%) |
Dec 31, 2014 | 155.51 | 153.70 | 153.70 | 153.70 | 965,111 | -1.19(-0.77%) |
Dec 30, 2014 | 154.55 | 156.21 | 154.10 | 154.89 | 865,016 | -0.46(-0.30%) |
Dec 29, 2014 | 154.85 | 155.72 | 154.49 | 155.35 | 879,931 | -0.34(-0.22%) |
Dec 26, 2014 | 156.29 | 156.80 | 155.22 | 155.69 | 837,001 | -0.46(-0.30%) |
Dec 24, 2014 | 156.69 | 156.15 | 156.15 | 156.15 | 645,930 | -0.46(-0.29%) |
Dec 23, 2014 | 157.29 | 157.84 | 155.84 | 156.61 | 1,129,438 | +0.06(+0.04%) |
Dec 22, 2014 | 155.10 | 156.73 | 154.30 | 156.54 | 2,147,267 | +2.34(+1.52%) |
Dec 19, 2014 | 154.18 | 155.52 | 152.55 | 154.20 | 4,358,032 | -0.14(-0.09%) |
Dec 18, 2014 | 151.30 | 154.34 | 150.46 | 154.34 | 4,294,641 | +5.84(+3.93%) |
Dec 17, 2014 | 150.28 | 150.46 | 144.77 | 148.50 | 9,882,446 | -5.74(-3.72%) |
Dec 16, 2014 | 156.40 | 157.63 | 154.23 | 154.23 | 3,147,771 | -1.78(-1.14%) |
Dec 15, 2014 | 156.50 | 158.40 | 154.68 | 156.01 | 2,810,602 | +0.43(+0.27%) |
Dec 12, 2014 | 156.11 | 157.99 | 155.19 | 155.59 | 2,101,040 | -0.97(-0.62%) |
Dec 11, 2014 | 157.44 | 158.08 | 156.25 | 156.55 | 2,353,069 | +0.37(+0.24%) |
Dec 10, 2014 | 158.78 | 158.96 | 156.09 | 156.18 | 2,349,513 | -1.87(-1.18%) |
Dec 09, 2014 | 158.95 | 159.14 | 156.07 | 158.05 | 2,534,701 | -2.44(-1.52%) |
Dec 08, 2014 | 161.74 | 162.24 | 160.25 | 160.49 | 2,132,489 | -0.44(-0.27%) |
Dec 05, 2014 | 159.36 | 161.00 | 159.31 | 160.93 | 1,409,671 | +1.64(+1.03%) |
Dec 04, 2014 | 159.36 | 159.80 | 158.55 | 159.29 | 1,619,515 | +0.12(+0.08%) |
Dec 03, 2014 | 159.75 | 159.75 | 158.69 | 159.17 | 1,918,362 | -0.31(-0.19%) |
Dec 02, 2014 | 160.13 | 161.28 | 158.93 | 159.48 | 3,864,494 | +2.38(+1.51%) |