Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 154.84 | 155.91 | 153.69 | 153.69 | 324,443 | -0.75(-0.48%) |
Feb 26, 2015 | 155.15 | 155.68 | 153.89 | 154.44 | 335,965 | -0.73(-0.47%) |
Feb 25, 2015 | 156.71 | 157.28 | 154.49 | 155.16 | 232,763 | -1.37(-0.87%) |
Feb 24, 2015 | 156.06 | 157.67 | 155.89 | 156.53 | 207,081 | +0.61(+0.39%) |
Feb 23, 2015 | 155.32 | 156.11 | 154.73 | 155.92 | 208,695 | +0.58(+0.37%) |
Feb 20, 2015 | 155.16 | 155.80 | 153.69 | 155.34 | 458,170 | -0.08(-0.05%) |
Feb 19, 2015 | 156.56 | 158.16 | 155.16 | 155.41 | 360,926 | -1.50(-0.96%) |
Feb 18, 2015 | 158.07 | 159.17 | 156.55 | 156.92 | 432,715 | -1.63(-1.03%) |
Feb 17, 2015 | 158.21 | 158.81 | 155.54 | 158.55 | 308,382 | +0.09(+0.05%) |
Feb 13, 2015 | 157.54 | 158.46 | 158.46 | 158.46 | 392,052 | +0.76(+0.48%) |
Feb 12, 2015 | 157.24 | 157.78 | 156.45 | 157.70 | 210,310 | +1.68(+1.08%) |
Feb 11, 2015 | 156.04 | 156.86 | 154.77 | 156.03 | 303,398 | +0.36(+0.23%) |
Feb 10, 2015 | 154.36 | 156.71 | 153.05 | 155.67 | 366,401 | +2.76(+1.81%) |
Feb 09, 2015 | 149.24 | 153.02 | 149.02 | 152.90 | 632,304 | +3.33(+2.22%) |
Feb 06, 2015 | 149.37 | 150.26 | 148.34 | 149.58 | 231,091 | +0.18(+0.12%) |
Feb 05, 2015 | 148.28 | 150.31 | 147.97 | 149.40 | 159,535 | +1.06(+0.71%) |
Feb 04, 2015 | 149.19 | 150.14 | 147.93 | 148.34 | 238,657 | -1.27(-0.85%) |
Feb 03, 2015 | 147.26 | 149.68 | 146.63 | 149.62 | 567,314 | +2.66(+1.81%) |
Feb 02, 2015 | 146.49 | 147.02 | 143.84 | 146.96 | 298,380 | +1.60(+1.10%) |
Jan 30, 2015 | 148.06 | 148.61 | 144.94 | 145.36 | 482,371 | -1.97(-1.34%) |
Jan 29, 2015 | 147.41 | 147.99 | 145.31 | 147.33 | 304,176 | +0.23(+0.16%) |
Jan 28, 2015 | 149.56 | 149.59 | 146.65 | 147.09 | 215,718 | -1.56(-1.05%) |
Jan 27, 2015 | 146.99 | 149.61 | 146.93 | 148.66 | 342,428 | -0.78(-0.52%) |
Jan 26, 2015 | 147.80 | 150.31 | 147.41 | 149.43 | 328,474 | +2.15(+1.46%) |
Jan 23, 2015 | 145.95 | 150.90 | 145.39 | 147.28 | 768,069 | +1.18(+0.81%) |
Jan 22, 2015 | 146.55 | 146.90 | 143.80 | 146.09 | 409,810 | +0.65(+0.45%) |
Jan 21, 2015 | 145.60 | 146.48 | 143.89 | 145.45 | 272,504 | -0.02(-0.01%) |
Jan 20, 2015 | 146.94 | 147.43 | 142.87 | 145.47 | 413,177 | -0.62(-0.43%) |
Jan 16, 2015 | 144.11 | 146.23 | 142.51 | 146.09 | 382,131 | +1.84(+1.28%) |
Jan 15, 2015 | 146.39 | 147.32 | 143.67 | 144.24 | 504,738 | -1.94(-1.33%) |
Jan 14, 2015 | 146.38 | 148.05 | 144.97 | 146.18 | 442,768 | -2.02(-1.37%) |
Jan 13, 2015 | 149.71 | 151.12 | 145.81 | 148.21 | 482,707 | -0.13(-0.08%) |
Jan 12, 2015 | 149.89 | 150.76 | 145.99 | 148.33 | 800,291 | +1.54(+1.05%) |
Jan 09, 2015 | 146.62 | 149.92 | 144.35 | 146.79 | 1,179,600 | +9.20(+6.69%) |
Jan 08, 2015 | 134.63 | 137.86 | 133.72 | 137.59 | 543,612 | +4.65(+3.50%) |
Jan 07, 2015 | 132.23 | 133.21 | 131.09 | 132.94 | 430,355 | +2.32(+1.77%) |
Jan 06, 2015 | 132.28 | 132.64 | 129.07 | 130.62 | 314,058 | -1.66(-1.25%) |
Jan 05, 2015 | 134.44 | 135.16 | 131.85 | 132.28 | 193,489 | -3.26(-2.40%) |
Jan 02, 2015 | 137.07 | 138.17 | 133.98 | 135.53 | 275,854 | -0.18(-0.14%) |
Dec 31, 2014 | 137.12 | 135.72 | 135.72 | 135.72 | 237,171 | -1.09(-0.80%) |
Dec 30, 2014 | 135.27 | 137.31 | 134.91 | 136.81 | 177,504 | +1.28(+0.94%) |
Dec 29, 2014 | 135.33 | 136.46 | 134.38 | 135.53 | 143,043 | +0.21(+0.16%) |
Dec 26, 2014 | 136.16 | 136.55 | 135.06 | 135.32 | 107,164 | -0.27(-0.20%) |
Dec 24, 2014 | 135.29 | 135.59 | 135.59 | 135.59 | 74,619 | +0.45(+0.33%) |
Dec 23, 2014 | 135.84 | 136.78 | 134.96 | 135.15 | 131,456 | -0.55(-0.41%) |
Dec 22, 2014 | 133.11 | 136.07 | 132.75 | 135.70 | 255,708 | +2.59(+1.94%) |
Dec 19, 2014 | 133.14 | 134.30 | 132.51 | 133.11 | 460,586 | +0.20(+0.15%) |
Dec 18, 2014 | 130.06 | 133.07 | 129.35 | 132.91 | 319,387 | +4.06(+3.15%) |
Dec 17, 2014 | 124.62 | 128.93 | 123.88 | 128.85 | 309,381 | +4.48(+3.60%) |
Dec 16, 2014 | 125.28 | 127.65 | 124.25 | 124.37 | 460,726 | -0.78(-0.63%) |
Dec 15, 2014 | 127.06 | 127.30 | 124.35 | 125.16 | 293,445 | -0.73(-0.58%) |
Dec 12, 2014 | 126.46 | 127.89 | 124.94 | 125.88 | 327,138 | -1.77(-1.39%) |
Dec 11, 2014 | 129.71 | 131.15 | 127.39 | 127.66 | 388,350 | -1.28(-0.99%) |
Dec 10, 2014 | 132.75 | 133.81 | 128.79 | 128.93 | 213,895 | -4.46(-3.34%) |
Dec 09, 2014 | 131.37 | 133.59 | 130.81 | 133.39 | 236,211 | -0.01(-0.01%) |
Dec 08, 2014 | 135.27 | 136.40 | 132.67 | 133.40 | 253,228 | -2.47(-1.82%) |
Dec 05, 2014 | 136.52 | 137.31 | 135.39 | 135.87 | 217,123 | -0.49(-0.36%) |
Dec 04, 2014 | 135.04 | 137.00 | 134.65 | 136.37 | 285,265 | +0.96(+0.71%) |
Dec 03, 2014 | 134.01 | 136.23 | 133.88 | 135.41 | 332,000 | +1.52(+1.14%) |
Dec 02, 2014 | 133.18 | 135.24 | 132.82 | 133.88 | 225,691 | +1.11(+0.84%) |