Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 151.98 | 160.02 | 150.92 | 157.26 | 4,120,936 | +3.44(+2.24%) |
Jan 29, 2015 | 154.53 | 154.87 | 147.25 | 153.82 | 4,206,444 | +1.16(+0.76%) |
Jan 28, 2015 | 160.66 | 160.73 | 151.64 | 152.66 | 4,716,869 | -9.16(-5.66%) |
Jan 27, 2015 | 157.50 | 162.60 | 156.44 | 161.82 | 3,477,835 | +3.06(+1.93%) |
Jan 26, 2015 | 156.34 | 159.16 | 152.87 | 158.76 | 2,128,699 | +3.75(+2.42%) |
Jan 23, 2015 | 154.36 | 157.56 | 152.62 | 155.01 | 4,207,491 | +0.34(+0.22%) |
Jan 22, 2015 | 156.03 | 156.13 | 150.48 | 154.67 | 4,233,923 | +0.03(+0.02%) |
Jan 21, 2015 | 150.99 | 155.54 | 150.62 | 154.64 | 3,622,648 | +5.72(+3.84%) |
Jan 20, 2015 | 149.60 | 149.80 | 145.68 | 148.91 | 2,625,948 | -2.55(-1.69%) |
Jan 16, 2015 | 147.28 | 151.78 | 145.58 | 151.47 | 5,007,407 | +6.57(+4.54%) |
Jan 15, 2015 | 153.89 | 153.92 | 144.69 | 144.90 | 3,619,791 | -5.04(-3.36%) |
Jan 14, 2015 | 144.08 | 150.31 | 141.76 | 149.94 | 5,322,613 | +3.99(+2.73%) |
Jan 13, 2015 | 148.00 | 149.87 | 143.40 | 145.95 | 3,809,957 | -0.82(-0.56%) |
Jan 12, 2015 | 150.72 | 150.94 | 145.07 | 146.77 | 3,353,855 | -7.35(-4.77%) |
Jan 09, 2015 | 153.58 | 155.01 | 149.60 | 154.12 | 3,838,829 | +1.19(+0.78%) |
Jan 08, 2015 | 149.02 | 154.16 | 147.82 | 152.93 | 3,490,369 | +5.00(+3.38%) |
Jan 07, 2015 | 152.53 | 152.93 | 146.40 | 147.93 | 2,785,551 | -1.50(-1.00%) |
Jan 06, 2015 | 153.24 | 155.32 | 147.01 | 149.43 | 3,675,255 | -4.67(-3.03%) |
Jan 05, 2015 | 160.73 | 161.07 | 152.87 | 154.09 | 3,204,796 | -10.56(-6.41%) |
Jan 02, 2015 | 161.07 | 166.15 | 159.47 | 164.65 | 1,602,705 | +1.67(+1.02%) |
Dec 31, 2014 | 161.28 | 162.98 | 162.98 | 162.98 | 2,060,240 | -0.31(-0.19%) |
Dec 30, 2014 | 165.43 | 166.86 | 162.60 | 163.29 | 1,690,143 | -2.31(-1.40%) |
Dec 29, 2014 | 165.50 | 169.31 | 163.66 | 165.60 | 1,588,884 | -0.61(-0.37%) |
Dec 26, 2014 | 168.12 | 169.69 | 164.27 | 166.21 | 1,341,648 | -0.82(-0.49%) |
Dec 24, 2014 | 168.46 | 167.03 | 167.03 | 167.03 | 1,485,318 | -3.03(-1.78%) |
Dec 23, 2014 | 166.66 | 170.23 | 166.04 | 170.06 | 2,184,864 | +4.63(+2.80%) |
Dec 22, 2014 | 167.03 | 168.32 | 163.35 | 165.43 | 2,440,637 | -4.84(-2.84%) |
Dec 19, 2014 | 164.65 | 170.27 | 161.07 | 170.27 | 3,294,856 | +8.71(+5.39%) |
Dec 18, 2014 | 165.45 | 168.03 | 156.30 | 161.56 | 4,240,873 | +0.71(+0.44%) |
Dec 17, 2014 | 148.81 | 163.42 | 148.81 | 160.84 | 5,748,358 | +12.07(+8.11%) |
Dec 16, 2014 | 143.75 | 155.18 | 142.53 | 148.77 | 4,354,002 | +3.83(+2.64%) |
Dec 15, 2014 | 149.96 | 152.06 | 144.30 | 144.94 | 3,887,358 | -4.00(-2.69%) |
Dec 12, 2014 | 148.67 | 152.67 | 146.13 | 148.94 | 3,419,347 | -1.46(-0.97%) |
Dec 11, 2014 | 151.52 | 156.23 | 149.82 | 150.40 | 3,532,057 | -1.12(-0.74%) |
Dec 10, 2014 | 154.77 | 154.94 | 149.52 | 151.52 | 3,393,321 | -7.63(-4.79%) |
Dec 09, 2014 | 151.28 | 159.22 | 151.21 | 159.15 | 3,695,296 | +7.36(+4.85%) |
Dec 08, 2014 | 161.08 | 161.08 | 151.32 | 151.79 | 4,421,537 | -11.39(-6.98%) |
Dec 05, 2014 | 166.30 | 168.37 | 165.69 | 163.18 | 2,896,604 | -4.07(-2.43%) |
Dec 04, 2014 | 169.86 | 171.25 | 166.64 | 167.25 | 2,934,271 | -5.66(-3.27%) |
Dec 03, 2014 | 170.71 | 176.32 | 169.76 | 172.91 | 2,949,204 | +3.76(+2.22%) |
Dec 02, 2014 | 168.03 | 175.46 | 166.78 | 169.15 | 3,268,942 | -0.75(-0.44%) |
Dec 01, 2014 | 173.01 | 174.00 | 165.23 | 169.90 | 5,199,552 | -3.29(-1.90%) |
Nov 28, 2014 | 183.93 | 185.19 | 172.54 | 173.18 | 4,307,908 | -25.02(-12.62%) |
Nov 26, 2014 | 201.73 | 198.21 | 198.21 | 198.21 | 2,708,784 | -5.66(-2.78%) |
Nov 25, 2014 | 209.43 | 209.70 | 201.80 | 203.87 | 2,776,510 | -3.42(-1.65%) |
Nov 24, 2014 | 209.53 | 211.12 | 205.36 | 207.29 | 2,705,920 | -2.95(-1.40%) |
Nov 21, 2014 | 211.06 | 213.43 | 207.60 | 210.24 | 2,813,272 | +4.03(+1.96%) |
Nov 20, 2014 | 198.51 | 206.28 | 197.26 | 206.21 | 2,241,400 | +6.64(+3.33%) |
Nov 19, 2014 | 200.58 | 201.39 | 196.07 | 199.56 | 1,903,129 | +0.51(+0.26%) |
Nov 18, 2014 | 197.66 | 201.43 | 195.73 | 199.05 | 1,608,025 | +0.61(+0.31%) |
Nov 17, 2014 | 201.02 | 201.73 | 197.16 | 198.44 | 2,270,455 | -5.15(-2.53%) |
Nov 14, 2014 | 200.07 | 204.21 | 198.10 | 203.60 | 2,391,881 | +4.78(+2.40%) |
Nov 13, 2014 | 202.44 | 203.39 | 196.65 | 198.82 | 3,282,460 | -5.73(-2.80%) |
Nov 12, 2014 | 203.09 | 208.04 | 202.75 | 204.55 | 2,155,841 | -1.39(-0.67%) |
Nov 11, 2014 | 204.41 | 207.02 | 200.65 | 205.94 | 1,946,525 | +2.61(+1.28%) |
Nov 10, 2014 | 211.22 | 213.56 | 202.82 | 203.32 | 2,698,413 | -5.90(-2.82%) |
Nov 07, 2014 | 201.46 | 209.56 | 200.95 | 209.22 | 2,684,747 | +8.34(+4.15%) |
Nov 06, 2014 | 196.51 | 201.05 | 194.51 | 200.88 | 2,007,310 | +1.80(+0.90%) |
Nov 05, 2014 | 196.54 | 201.83 | 193.46 | 199.09 | 2,272,972 | +5.42(+2.80%) |
Nov 04, 2014 | 197.97 | 198.38 | 191.46 | 193.66 | 3,443,061 | -8.34(-4.13%) |