Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 200.46 | 201.95 | 197.15 | 197.48 | 6,588,161 | -3.77(-1.87%) |
Feb 26, 2015 | 197.84 | 201.80 | 197.27 | 201.25 | 5,874,663 | +3.25(+1.64%) |
Feb 25, 2015 | 201.53 | 201.53 | 195.76 | 198.00 | 6,079,015 | -4.00(-1.98%) |
Feb 24, 2015 | 199.50 | 204.66 | 196.24 | 202.00 | 12,810,289 | +3.25(+1.64%) |
Feb 23, 2015 | 190.03 | 200.76 | 188.70 | 198.75 | 19,628,808 | +25.49(+14.71%) |
Feb 20, 2015 | 169.20 | 174.43 | 168.75 | 173.26 | 3,499,487 | +4.13(+2.44%) |
Feb 19, 2015 | 167.75 | 169.62 | 167.75 | 169.13 | 1,088,990 | +0.71(+0.42%) |
Feb 18, 2015 | 168.88 | 169.13 | 166.64 | 168.42 | 974,180 | -0.21(-0.12%) |
Feb 17, 2015 | 168.17 | 169.88 | 166.62 | 168.63 | 1,169,445 | +1.63(+0.98%) |
Feb 13, 2015 | 167.49 | 167.00 | 167.00 | 167.00 | 1,206,100 | -0.50(-0.30%) |
Feb 12, 2015 | 168.48 | 170.20 | 164.88 | 167.50 | 2,907,282 | +3.16(+1.92%) |
Feb 11, 2015 | 162.74 | 165.00 | 162.74 | 164.34 | 2,207,722 | +0.21(+0.13%) |
Feb 10, 2015 | 161.12 | 164.30 | 161.12 | 164.13 | 1,712,795 | +4.03(+2.52%) |
Feb 09, 2015 | 162.35 | 163.50 | 159.51 | 160.10 | 2,506,030 | -1.89(-1.17%) |
Feb 06, 2015 | 162.28 | 163.76 | 160.37 | 161.99 | 1,243,517 | +0.54(+0.33%) |
Feb 05, 2015 | 162.24 | 162.24 | 159.71 | 161.45 | 2,237,119 | +0.58(+0.36%) |
Feb 04, 2015 | 159.96 | 161.50 | 158.70 | 160.87 | 1,616,396 | +1.16(+0.73%) |
Feb 03, 2015 | 163.30 | 165.69 | 156.16 | 159.71 | 3,684,925 | -2.27(-1.40%) |
Feb 02, 2015 | 161.06 | 162.76 | 158.93 | 161.98 | 1,625,777 | +2.01(+1.26%) |
Jan 30, 2015 | 160.24 | 161.73 | 158.35 | 159.97 | 1,409,813 | -1.54(-0.95%) |
Jan 29, 2015 | 160.07 | 161.79 | 158.60 | 161.51 | 1,383,583 | +0.92(+0.57%) |
Jan 28, 2015 | 161.28 | 162.80 | 160.25 | 160.59 | 2,141,402 | -0.21(-0.13%) |
Jan 27, 2015 | 158.73 | 161.43 | 158.40 | 160.80 | 1,336,522 | +0.94(+0.59%) |
Jan 26, 2015 | 160.05 | 160.99 | 159.16 | 159.86 | 1,652,740 | +0.20(+0.13%) |
Jan 23, 2015 | 159.37 | 160.30 | 159.00 | 159.66 | 1,908,808 | +0.47(+0.30%) |
Jan 22, 2015 | 156.94 | 159.29 | 156.94 | 159.19 | 2,033,909 | +2.17(+1.38%) |
Jan 21, 2015 | 156.01 | 158.18 | 155.69 | 157.02 | 2,005,810 | +0.97(+0.62%) |
Jan 20, 2015 | 157.72 | 158.29 | 154.90 | 156.05 | 1,959,591 | -0.88(-0.56%) |
Jan 16, 2015 | 154.08 | 157.80 | 153.58 | 156.93 | 1,872,412 | +2.64(+1.71%) |
Jan 15, 2015 | 156.80 | 158.56 | 154.11 | 154.29 | 2,444,900 | -2.51(-1.60%) |
Jan 14, 2015 | 156.75 | 158.12 | 156.04 | 156.80 | 3,143,466 | -1.24(-0.78%) |
Jan 13, 2015 | 156.68 | 159.70 | 155.48 | 158.04 | 3,583,114 | +2.54(+1.63%) |
Jan 12, 2015 | 154.09 | 155.56 | 151.70 | 155.50 | 2,530,041 | +1.92(+1.25%) |
Jan 09, 2015 | 155.08 | 155.61 | 151.52 | 153.58 | 2,039,747 | -0.52(-0.34%) |
Jan 08, 2015 | 150.00 | 156.60 | 149.84 | 154.10 | 5,817,995 | +8.98(+6.19%) |
Jan 07, 2015 | 143.88 | 147.31 | 143.30 | 145.12 | 2,214,315 | +2.29(+1.60%) |
Jan 06, 2015 | 144.52 | 147.75 | 141.64 | 142.83 | 2,641,377 | -1.46(-1.01%) |
Jan 05, 2015 | 144.17 | 146.73 | 143.48 | 144.29 | 2,674,901 | -0.16(-0.11%) |
Jan 02, 2015 | 143.97 | 144.74 | 142.60 | 144.45 | 2,182,337 | +1.34(+0.94%) |
Dec 31, 2014 | 143.87 | 143.11 | 143.11 | 143.11 | 1,188,200 | +0.09(+0.06%) |
Dec 30, 2014 | 141.50 | 143.98 | 140.64 | 143.02 | 1,119,654 | +1.15(+0.81%) |
Dec 29, 2014 | 140.63 | 143.15 | 139.92 | 141.87 | 577,641 | +0.41(+0.29%) |
Dec 26, 2014 | 141.10 | 142.29 | 140.52 | 141.46 | 617,160 | +1.13(+0.81%) |
Dec 24, 2014 | 140.50 | 140.33 | 140.33 | 140.33 | 593,600 | -0.22(-0.16%) |
Dec 23, 2014 | 144.59 | 144.65 | 138.80 | 140.55 | 2,482,161 | -3.61(-2.50%) |
Dec 22, 2014 | 146.30 | 149.90 | 143.80 | 144.16 | 2,214,107 | -1.90(-1.30%) |
Dec 19, 2014 | 143.76 | 146.60 | 142.56 | 146.06 | 2,044,308 | +3.06(+2.14%) |
Dec 18, 2014 | 141.90 | 143.50 | 139.53 | 143.00 | 2,207,293 | +3.00(+2.14%) |
Dec 17, 2014 | 136.77 | 140.12 | 135.54 | 140.00 | 1,367,324 | +3.08(+2.25%) |
Dec 16, 2014 | 137.63 | 139.82 | 136.79 | 136.92 | 1,570,258 | -1.24(-0.90%) |
Dec 15, 2014 | 138.67 | 139.66 | 135.48 | 138.16 | 1,788,110 | -0.55(-0.40%) |
Dec 12, 2014 | 137.99 | 140.38 | 137.98 | 138.71 | 1,062,695 | -0.18(-0.13%) |
Dec 11, 2014 | 138.96 | 140.23 | 138.00 | 138.89 | 1,335,200 | +0.93(+0.67%) |
Dec 10, 2014 | 140.14 | 141.19 | 137.64 | 137.96 | 1,812,813 | -3.04(-2.16%) |
Dec 09, 2014 | 141.86 | 142.29 | 138.84 | 141.00 | 3,028,963 | -2.94(-2.04%) |
Dec 08, 2014 | 144.60 | 145.71 | 143.04 | 143.94 | 1,238,737 | -0.95(-0.66%) |
Dec 05, 2014 | 144.59 | 146.21 | 143.86 | 144.89 | 1,833,793 | +0.56(+0.39%) |
Dec 04, 2014 | 145.59 | 146.67 | 143.55 | 144.33 | 1,254,666 | -0.94(-0.65%) |
Dec 03, 2014 | 146.68 | 147.14 | 145.16 | 145.27 | 1,253,164 | -1.12(-0.77%) |
Dec 02, 2014 | 145.49 | 146.58 | 144.44 | 146.39 | 1,237,274 | +0.58(+0.40%) |