Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 180.00 | 184.60 | 171.20 | 177.20 | 22,565 | -2.00(-1.12%) |
Feb 26, 2015 | 185.40 | 186.40 | 177.40 | 179.20 | 31,000 | +3.80(+2.17%) |
Feb 25, 2015 | 171.60 | 179.00 | 168.20 | 175.40 | 21,695 | +6.40(+3.79%) |
Feb 24, 2015 | 170.00 | 173.20 | 165.60 | 169.00 | 21,502 | +5.20(+3.17%) |
Feb 23, 2015 | 162.60 | 169.00 | 162.20 | 163.80 | 17,542 | +1.20(+0.74%) |
Feb 20, 2015 | 160.80 | 163.00 | 158.60 | 162.60 | 13,775 | +0.80(+0.49%) |
Feb 19, 2015 | 159.80 | 163.60 | 157.80 | 161.80 | 10,995 | +0.80(+0.50%) |
Feb 18, 2015 | 161.20 | 165.00 | 155.00 | 161.00 | 18,060 | -0.20(-0.12%) |
Feb 17, 2015 | 147.40 | 162.80 | 146.60 | 161.20 | 31,998 | +15.40(+10.56%) |
Feb 13, 2015 | 148.00 | 145.80 | 145.80 | 145.80 | 7,805 | -1.20(-0.82%) |
Feb 12, 2015 | 145.80 | 149.00 | 143.80 | 147.00 | 11,390 | +2.20(+1.52%) |
Feb 11, 2015 | 142.60 | 149.00 | 140.40 | 144.80 | 18,050 | +1.40(+0.98%) |
Feb 10, 2015 | 143.20 | 147.72 | 140.00 | 143.40 | 12,016 | +1.20(+0.84%) |
Feb 09, 2015 | 140.40 | 147.80 | 138.20 | 142.20 | 19,991 | +2.20(+1.57%) |
Feb 06, 2015 | 140.00 | 142.80 | 137.00 | 140.00 | 13,059 | +0.20(+0.14%) |
Feb 05, 2015 | 133.00 | 140.80 | 131.11 | 139.80 | 19,144 | +7.40(+5.59%) |
Feb 04, 2015 | 130.60 | 133.80 | 128.20 | 132.40 | 9,273 | +1.00(+0.76%) |
Feb 03, 2015 | 132.40 | 134.20 | 130.00 | 131.40 | 15,255 | -0.80(-0.61%) |
Feb 02, 2015 | 134.00 | 136.80 | 128.80 | 132.20 | 13,227 | -1.80(-1.34%) |
Jan 30, 2015 | 137.60 | 140.00 | 133.24 | 134.00 | 20,338 | -4.40(-3.18%) |
Jan 29, 2015 | 139.40 | 139.40 | 134.20 | 138.40 | 10,778 | -1.00(-0.72%) |
Jan 28, 2015 | 143.00 | 143.60 | 137.60 | 139.40 | 20,887 | -2.80(-1.97%) |
Jan 27, 2015 | 134.20 | 144.60 | 132.80 | 142.20 | 24,921 | +6.00(+4.41%) |
Jan 26, 2015 | 129.80 | 137.00 | 129.25 | 136.20 | 17,665 | +6.70(+5.17%) |
Jan 23, 2015 | 130.20 | 133.12 | 127.58 | 129.50 | 7,943 | -0.70(-0.54%) |
Jan 22, 2015 | 130.60 | 133.60 | 126.20 | 130.20 | 16,172 | +0.60(+0.46%) |
Jan 21, 2015 | 135.80 | 136.10 | 129.00 | 129.60 | 21,791 | -6.40(-4.71%) |
Jan 20, 2015 | 140.20 | 141.60 | 134.20 | 136.00 | 11,506 | -4.00(-2.86%) |
Jan 16, 2015 | 135.20 | 142.20 | 135.20 | 140.00 | 10,945 | +4.40(+3.24%) |
Jan 15, 2015 | 145.20 | 146.00 | 134.40 | 135.60 | 17,597 | -8.80(-6.09%) |
Jan 14, 2015 | 141.60 | 145.40 | 137.00 | 144.40 | 12,893 | +1.00(+0.70%) |
Jan 13, 2015 | 150.00 | 153.40 | 140.80 | 143.40 | 19,704 | -5.40(-3.63%) |
Jan 12, 2015 | 148.40 | 150.00 | 146.00 | 148.80 | 15,973 | +2.40(+1.64%) |
Jan 09, 2015 | 144.20 | 147.00 | 140.88 | 146.40 | 15,554 | +2.60(+1.81%) |
Jan 08, 2015 | 139.00 | 146.40 | 138.80 | 143.80 | 23,570 | +5.80(+4.20%) |
Jan 07, 2015 | 134.80 | 139.00 | 133.20 | 138.00 | 28,530 | +3.80(+2.83%) |
Jan 06, 2015 | 135.60 | 137.80 | 132.80 | 134.20 | 36,766 | -0.80(-0.59%) |
Jan 05, 2015 | 136.20 | 137.20 | 132.26 | 135.00 | 16,975 | -1.20(-0.88%) |
Jan 02, 2015 | 135.40 | 137.57 | 132.80 | 136.20 | 14,864 | +1.60(+1.19%) |
Dec 31, 2014 | 133.80 | 134.60 | 134.60 | 134.60 | 17,125 | +0.80(+0.60%) |
Dec 30, 2014 | 138.20 | 139.00 | 133.50 | 133.80 | 12,661 | -5.60(-4.02%) |
Dec 29, 2014 | 138.80 | 144.00 | 138.31 | 139.40 | 23,241 | +1.00(+0.72%) |
Dec 26, 2014 | 133.20 | 138.40 | 130.60 | 138.40 | 21,473 | +6.20(+4.69%) |
Dec 24, 2014 | 131.60 | 132.20 | 132.20 | 132.20 | 7,375 | +1.20(+0.92%) |
Dec 23, 2014 | 135.20 | 135.20 | 129.80 | 131.00 | 18,561 | -3.80(-2.82%) |
Dec 22, 2014 | 133.80 | 135.80 | 128.80 | 134.80 | 10,776 | +1.00(+0.75%) |
Dec 19, 2014 | 127.60 | 135.40 | 125.80 | 133.80 | 39,027 | +6.00(+4.69%) |
Dec 18, 2014 | 124.00 | 128.80 | 121.00 | 127.80 | 23,526 | +5.20(+4.24%) |
Dec 17, 2014 | 116.60 | 123.20 | 116.60 | 122.60 | 33,027 | +6.00(+5.15%) |
Dec 16, 2014 | 122.00 | 125.20 | 116.40 | 116.60 | 22,621 | -6.00(-4.89%) |
Dec 15, 2014 | 129.00 | 132.00 | 122.00 | 122.60 | 18,159 | -5.40(-4.22%) |
Dec 12, 2014 | 128.20 | 132.20 | 124.80 | 128.00 | 17,396 | +0.00(+0.00%) |
Dec 11, 2014 | 127.80 | 130.60 | 124.00 | 128.00 | 23,656 | +1.00(+0.79%) |
Dec 10, 2014 | 131.60 | 132.00 | 126.80 | 127.00 | 23,792 | -5.20(-3.93%) |
Dec 09, 2014 | 127.60 | 134.80 | 127.40 | 132.20 | 14,611 | +3.00(+2.32%) |
Dec 08, 2014 | 130.00 | 135.00 | 128.60 | 129.20 | 10,001 | -0.80(-0.62%) |
Dec 05, 2014 | 127.60 | 130.60 | 126.80 | 130.00 | 12,037 | +2.60(+2.04%) |
Dec 04, 2014 | 131.20 | 135.00 | 126.00 | 127.40 | 13,712 | -3.60(-2.75%) |
Dec 03, 2014 | 132.00 | 135.00 | 130.20 | 131.00 | 9,589 | -1.00(-0.76%) |
Dec 02, 2014 | 130.00 | 135.80 | 130.00 | 132.00 | 13,015 | +3.20(+2.48%) |