Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 132.53 | 132.63 | 132.33 | 132.33 | 8,213 | -0.41(-0.31%) |
Feb 26, 2015 | 132.35 | 132.81 | 132.35 | 132.74 | 3,136 | +0.19(+0.14%) |
Feb 25, 2015 | 132.72 | 132.90 | 132.25 | 132.55 | 3,964 | -0.07(-0.06%) |
Feb 24, 2015 | 132.69 | 132.84 | 132.21 | 132.63 | 3,467 | +0.44(+0.33%) |
Feb 23, 2015 | 131.99 | 132.25 | 131.91 | 132.19 | 4,505 | -0.12(-0.09%) |
Feb 20, 2015 | 131.16 | 132.31 | 130.62 | 132.31 | 3,114 | +0.80(+0.60%) |
Feb 19, 2015 | 131.47 | 131.85 | 131.45 | 131.51 | 2,799 | -0.08(-0.06%) |
Feb 18, 2015 | 131.39 | 131.72 | 131.29 | 131.59 | 3,746 | +0.20(+0.15%) |
Feb 17, 2015 | 131.22 | 131.91 | 131.16 | 131.39 | 4,233 | -0.02(-0.01%) |
Feb 13, 2015 | 131.04 | 131.41 | 131.41 | 131.41 | 2,146 | +0.85(+0.65%) |
Feb 12, 2015 | 129.78 | 130.57 | 129.78 | 130.56 | 3,161 | +1.30(+1.01%) |
Feb 11, 2015 | 129.24 | 129.52 | 129.06 | 129.25 | 6,368 | +0.46(+0.36%) |
Feb 10, 2015 | 129.53 | 129.53 | 128.04 | 128.79 | 12,150 | +0.24(+0.19%) |
Feb 09, 2015 | 129.27 | 129.52 | 128.56 | 128.56 | 7,243 | -0.59(-0.45%) |
Feb 06, 2015 | 129.88 | 129.99 | 129.14 | 129.14 | 3,458 | -0.55(-0.42%) |
Feb 05, 2015 | 129.11 | 129.77 | 129.11 | 129.69 | 3,543 | +1.03(+0.80%) |
Feb 04, 2015 | 128.16 | 128.95 | 128.12 | 128.67 | 5,760 | -0.18(-0.14%) |
Feb 03, 2015 | 127.04 | 128.84 | 127.04 | 128.84 | 4,499 | +4.03(+3.23%) |
Feb 02, 2015 | 125.79 | 125.79 | 123.75 | 124.81 | 4,423 | -0.37(-0.29%) |
Jan 30, 2015 | 127.28 | 127.28 | 125.11 | 125.18 | 5,586 | -2.35(-1.84%) |
Jan 29, 2015 | 126.87 | 127.61 | 125.87 | 127.53 | 2,661 | +0.99(+0.78%) |
Jan 28, 2015 | 128.57 | 128.94 | 126.54 | 126.54 | 16,106 | -2.25(-1.74%) |
Jan 27, 2015 | 127.80 | 128.79 | 127.50 | 128.79 | 6,075 | +0.03(+0.02%) |
Jan 26, 2015 | 127.18 | 128.76 | 127.09 | 128.76 | 2,505 | +1.14(+0.89%) |
Jan 23, 2015 | 127.99 | 128.39 | 127.37 | 127.62 | 14,959 | -0.25(-0.20%) |
Jan 22, 2015 | 126.00 | 127.88 | 125.37 | 127.88 | 11,409 | +2.45(+1.95%) |
Jan 21, 2015 | 124.50 | 125.70 | 124.50 | 125.42 | 29,972 | +0.59(+0.47%) |
Jan 20, 2015 | 125.87 | 125.87 | 124.18 | 124.84 | 4,374 | -1.07(-0.85%) |
Jan 16, 2015 | 123.98 | 126.03 | 123.82 | 125.91 | 4,284 | +1.92(+1.55%) |
Jan 15, 2015 | 125.00 | 125.18 | 123.83 | 123.99 | 16,196 | -1.83(-1.45%) |
Jan 14, 2015 | 125.02 | 125.82 | 124.32 | 125.82 | 3,979 | -0.12(-0.09%) |
Jan 13, 2015 | 127.48 | 127.84 | 125.27 | 125.94 | 7,390 | -0.42(-0.33%) |
Jan 12, 2015 | 126.93 | 127.11 | 125.97 | 126.36 | 6,099 | -0.78(-0.62%) |
Jan 09, 2015 | 128.00 | 128.00 | 126.81 | 127.14 | 9,704 | -0.82(-0.64%) |
Jan 08, 2015 | 127.85 | 128.10 | 127.85 | 127.96 | 3,141 | +1.99(+1.58%) |
Jan 07, 2015 | 125.55 | 125.97 | 125.11 | 125.97 | 4,616 | +1.38(+1.11%) |
Jan 06, 2015 | 126.55 | 126.58 | 124.10 | 124.59 | 11,624 | -1.66(-1.31%) |
Jan 05, 2015 | 128.01 | 128.01 | 126.01 | 126.25 | 4,052 | -2.07(-1.61%) |
Jan 02, 2015 | 129.25 | 129.47 | 127.37 | 128.31 | 5,568 | -0.88(-0.68%) |
Dec 31, 2014 | 130.56 | 129.19 | 129.19 | 129.19 | 2,146 | -0.78(-0.60%) |
Dec 30, 2014 | 130.41 | 130.44 | 129.97 | 129.97 | 8,047 | -0.51(-0.39%) |
Dec 29, 2014 | 130.67 | 130.77 | 130.46 | 130.49 | 4,212 | +0.61(+0.47%) |
Dec 26, 2014 | 130.34 | 130.34 | 129.88 | 129.88 | 3,389 | +0.29(+0.22%) |
Dec 24, 2014 | 129.04 | 129.59 | 129.59 | 129.59 | 4,936 | +0.69(+0.53%) |
Dec 23, 2014 | 129.40 | 129.40 | 128.72 | 128.90 | 4,438 | +0.51(+0.39%) |
Dec 22, 2014 | 128.06 | 128.39 | 127.24 | 128.39 | 4,027 | +0.50(+0.39%) |
Dec 19, 2014 | 127.66 | 128.03 | 127.45 | 127.90 | 2,636 | +0.30(+0.23%) |
Dec 18, 2014 | 127.17 | 127.61 | 126.63 | 127.60 | 8,277 | +1.60(+1.27%) |
Dec 17, 2014 | 122.74 | 126.05 | 122.74 | 126.00 | 4,725 | +2.85(+2.31%) |
Dec 16, 2014 | 123.00 | 124.25 | 122.39 | 123.15 | 11,115 | +0.15(+0.13%) |
Dec 15, 2014 | 124.74 | 124.83 | 122.91 | 123.00 | 17,443 | -1.15(-0.93%) |
Dec 12, 2014 | 124.23 | 124.95 | 124.15 | 124.15 | 4,596 | -1.32(-1.05%) |
Dec 11, 2014 | 125.45 | 126.50 | 125.45 | 125.47 | 4,656 | +0.15(+0.12%) |
Dec 10, 2014 | 126.66 | 127.21 | 125.26 | 125.32 | 3,167 | -2.07(-1.62%) |
Dec 09, 2014 | 124.97 | 127.39 | 124.91 | 127.39 | 10,718 | +1.48(+1.18%) |
Dec 08, 2014 | 127.75 | 127.89 | 125.80 | 125.90 | 2,678 | -1.14(-0.90%) |
Dec 05, 2014 | 127.33 | 127.59 | 127.04 | 127.04 | 4,142 | +0.47(+0.37%) |
Dec 04, 2014 | 127.66 | 127.66 | 126.50 | 126.57 | 4,337 | -0.94(-0.73%) |
Dec 03, 2014 | 126.85 | 127.75 | 126.85 | 127.51 | 3,345 | +1.17(+0.93%) |
Dec 02, 2014 | 125.33 | 126.41 | 125.33 | 126.33 | 5,966 | +0.64(+0.51%) |