Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 145.36 | 146.66 | 143.84 | 143.92 | 3,638,639 | -2.99(-2.03%) |
Jan 29, 2015 | 144.56 | 147.17 | 144.47 | 146.91 | 2,899,772 | +2.45(+1.70%) |
Jan 28, 2015 | 148.36 | 148.56 | 144.39 | 144.45 | 3,613,974 | -2.87(-1.95%) |
Jan 27, 2015 | 147.95 | 149.12 | 147.17 | 147.33 | 3,994,654 | -3.28(-2.18%) |
Jan 26, 2015 | 149.19 | 151.08 | 148.64 | 150.61 | 3,278,187 | -0.06(-0.04%) |
Jan 23, 2015 | 151.45 | 152.74 | 150.61 | 150.66 | 3,742,157 | -1.29(-0.85%) |
Jan 22, 2015 | 149.26 | 152.42 | 147.96 | 151.96 | 7,461,060 | +4.08(+2.76%) |
Jan 21, 2015 | 145.71 | 148.91 | 144.26 | 147.88 | 4,476,520 | +1.27(+0.87%) |
Jan 20, 2015 | 148.23 | 148.86 | 145.44 | 146.61 | 4,321,540 | -1.34(-0.90%) |
Jan 16, 2015 | 147.53 | 150.34 | 145.30 | 147.94 | 6,138,463 | -1.05(-0.71%) |
Jan 15, 2015 | 150.45 | 151.59 | 148.17 | 149.00 | 3,767,402 | -1.45(-0.97%) |
Jan 14, 2015 | 151.24 | 152.35 | 148.67 | 150.45 | 6,131,202 | -3.92(-2.54%) |
Jan 13, 2015 | 155.75 | 158.09 | 153.07 | 154.37 | 3,288,565 | -0.12(-0.08%) |
Jan 12, 2015 | 156.40 | 156.54 | 153.69 | 154.49 | 2,491,961 | -1.90(-1.22%) |
Jan 09, 2015 | 159.00 | 159.70 | 156.07 | 156.39 | 2,372,771 | -2.44(-1.53%) |
Jan 08, 2015 | 158.06 | 159.29 | 157.98 | 158.83 | 2,339,884 | +2.50(+1.60%) |
Jan 07, 2015 | 155.97 | 156.93 | 155.07 | 156.33 | 2,271,861 | +2.30(+1.49%) |
Jan 06, 2015 | 157.18 | 157.48 | 153.54 | 154.04 | 4,109,786 | -3.18(-2.02%) |
Jan 05, 2015 | 161.16 | 161.98 | 156.50 | 157.22 | 4,092,996 | -5.07(-3.12%) |
Jan 02, 2015 | 163.03 | 163.39 | 160.86 | 162.28 | 2,249,463 | +0.48(+0.30%) |
Dec 31, 2014 | 164.15 | 161.80 | 161.80 | 161.80 | 1,876,961 | -1.57(-0.96%) |
Dec 30, 2014 | 163.19 | 164.03 | 162.42 | 163.37 | 1,360,943 | -0.40(-0.24%) |
Dec 29, 2014 | 163.25 | 164.41 | 162.63 | 163.77 | 1,473,336 | +0.62(+0.38%) |
Dec 26, 2014 | 163.69 | 164.02 | 163.11 | 163.15 | 1,217,427 | -0.37(-0.22%) |
Dec 24, 2014 | 164.12 | 163.52 | 163.52 | 163.52 | 831,622 | +0.33(+0.20%) |
Dec 23, 2014 | 163.06 | 163.69 | 162.55 | 163.19 | 2,810,489 | +0.88(+0.55%) |
Dec 22, 2014 | 161.88 | 162.36 | 160.91 | 162.31 | 3,649,259 | +0.97(+0.60%) |
Dec 19, 2014 | 160.49 | 162.78 | 160.30 | 161.34 | 5,748,075 | +1.39(+0.87%) |
Dec 18, 2014 | 156.93 | 159.99 | 156.78 | 159.95 | 4,935,176 | +5.49(+3.56%) |
Dec 17, 2014 | 153.69 | 155.68 | 153.29 | 154.45 | 5,965,219 | +1.44(+0.94%) |
Dec 16, 2014 | 153.56 | 156.04 | 152.26 | 153.02 | 5,008,982 | -1.86(-1.20%) |
Dec 15, 2014 | 158.80 | 159.28 | 154.77 | 154.88 | 5,521,083 | -2.74(-1.74%) |
Dec 12, 2014 | 160.03 | 160.80 | 156.99 | 157.62 | 4,598,859 | -3.94(-2.44%) |
Dec 11, 2014 | 161.11 | 162.73 | 160.69 | 161.56 | 3,798,432 | +1.28(+0.80%) |
Dec 10, 2014 | 163.18 | 163.60 | 159.94 | 160.27 | 7,794,162 | -4.08(-2.48%) |
Dec 09, 2014 | 161.68 | 164.63 | 161.02 | 164.35 | 5,462,925 | +0.23(+0.14%) |
Dec 08, 2014 | 163.15 | 165.33 | 162.37 | 164.13 | 3,252,410 | +0.98(+0.60%) |
Dec 05, 2014 | 160.87 | 164.39 | 160.72 | 163.15 | 4,343,165 | +2.92(+1.82%) |
Dec 04, 2014 | 159.25 | 160.56 | 158.57 | 160.23 | 3,765,907 | +0.84(+0.52%) |
Dec 03, 2014 | 158.39 | 160.12 | 158.04 | 159.40 | 3,653,275 | +0.63(+0.40%) |
Dec 02, 2014 | 158.03 | 159.39 | 157.61 | 158.76 | 3,729,577 | +1.66(+1.06%) |
Dec 01, 2014 | 156.93 | 157.45 | 154.92 | 157.10 | 2,949,371 | -0.18(-0.11%) |
Nov 28, 2014 | 157.27 | 158.18 | 157.03 | 157.28 | 1,431,760 | +0.41(+0.26%) |
Nov 26, 2014 | 158.03 | 156.87 | 156.87 | 156.87 | 2,432,409 | -0.28(-0.18%) |
Nov 25, 2014 | 158.51 | 158.51 | 156.60 | 157.15 | 4,416,869 | -1.01(-0.64%) |
Nov 24, 2014 | 158.22 | 158.84 | 157.82 | 158.16 | 2,438,200 | +0.40(+0.25%) |
Nov 21, 2014 | 159.36 | 159.48 | 157.57 | 157.76 | 2,845,712 | -0.13(-0.08%) |
Nov 20, 2014 | 156.28 | 157.98 | 156.06 | 157.89 | 3,425,076 | +0.47(+0.30%) |
Nov 19, 2014 | 157.86 | 158.09 | 156.59 | 157.42 | 2,716,081 | -0.38(-0.24%) |
Nov 18, 2014 | 157.78 | 158.65 | 157.76 | 157.80 | 2,175,586 | -0.24(-0.15%) |
Nov 17, 2014 | 157.70 | 159.09 | 157.45 | 158.04 | 1,914,910 | -0.04(-0.03%) |
Nov 14, 2014 | 158.40 | 158.80 | 157.78 | 158.08 | 2,032,887 | -0.22(-0.14%) |
Nov 13, 2014 | 158.80 | 159.09 | 157.43 | 158.30 | 2,102,543 | +0.05(+0.03%) |
Nov 12, 2014 | 158.65 | 158.84 | 157.54 | 158.25 | 2,790,628 | -1.42(-0.89%) |
Nov 11, 2014 | 159.60 | 160.33 | 158.54 | 159.66 | 1,947,026 | +0.07(+0.04%) |
Nov 10, 2014 | 158.52 | 159.65 | 158.52 | 159.60 | 1,855,433 | +0.91(+0.57%) |
Nov 07, 2014 | 159.14 | 159.33 | 157.52 | 158.69 | 2,381,201 | -0.24(-0.15%) |
Nov 06, 2014 | 158.41 | 159.30 | 157.91 | 158.93 | 2,301,895 | +0.97(+0.61%) |
Nov 05, 2014 | 159.41 | 159.65 | 157.77 | 157.97 | 3,774,950 | -0.36(-0.23%) |
Nov 04, 2014 | 158.49 | 158.91 | 157.12 | 158.32 | 2,436,448 | -0.47(-0.29%) |