Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 169.91 | 171.25 | 168.69 | 168.97 | 11,502,014 | -2.17(-1.27%) |
Jan 29, 2015 | 169.70 | 171.37 | 168.31 | 171.14 | 8,696,875 | +1.62(+0.96%) |
Jan 28, 2015 | 172.98 | 173.05 | 169.36 | 169.52 | 7,777,912 | -2.22(-1.29%) |
Jan 27, 2015 | 171.97 | 172.91 | 171.47 | 171.74 | 6,952,966 | -2.34(-1.34%) |
Jan 26, 2015 | 173.44 | 174.14 | 172.69 | 174.08 | 3,965,486 | +0.46(+0.27%) |
Jan 23, 2015 | 174.30 | 174.58 | 173.49 | 173.62 | 5,729,870 | -0.93(-0.53%) |
Jan 22, 2015 | 172.82 | 174.73 | 171.40 | 174.55 | 5,760,196 | +2.52(+1.47%) |
Jan 21, 2015 | 170.70 | 172.50 | 170.23 | 172.03 | 6,364,778 | +0.84(+0.49%) |
Jan 20, 2015 | 171.43 | 171.71 | 169.58 | 171.19 | 4,314,296 | +0.42(+0.25%) |
Jan 16, 2015 | 168.39 | 170.96 | 168.19 | 170.76 | 5,922,141 | +2.16(+1.28%) |
Jan 15, 2015 | 170.79 | 171.12 | 168.48 | 168.60 | 10,373,109 | -1.60(-0.94%) |
Jan 14, 2015 | 169.12 | 170.34 | 168.22 | 170.20 | 9,529,037 | -1.04(-0.60%) |
Jan 13, 2015 | 172.92 | 174.05 | 169.88 | 171.24 | 10,068,326 | -0.45(-0.26%) |
Jan 12, 2015 | 173.16 | 173.31 | 171.06 | 171.68 | 4,162,650 | -1.31(-0.76%) |
Jan 09, 2015 | 174.84 | 174.84 | 172.40 | 172.99 | 5,224,739 | -1.47(-0.84%) |
Jan 08, 2015 | 172.82 | 174.62 | 172.81 | 174.47 | 5,567,217 | +3.06(+1.79%) |
Jan 07, 2015 | 170.63 | 171.72 | 170.18 | 171.40 | 4,235,677 | +2.09(+1.24%) |
Jan 06, 2015 | 171.19 | 171.71 | 168.45 | 169.31 | 9,533,818 | -1.54(-0.90%) |
Jan 05, 2015 | 172.97 | 173.11 | 170.56 | 170.85 | 11,391,326 | -3.05(-1.76%) |
Jan 02, 2015 | 174.84 | 175.24 | 172.99 | 173.90 | 4,042,926 | -0.12(-0.07%) |
Dec 31, 2014 | 176.20 | 174.02 | 174.02 | 174.02 | 6,092,712 | -1.80(-1.02%) |
Dec 30, 2014 | 176.39 | 176.50 | 175.79 | 175.82 | 3,513,018 | -1.01(-0.57%) |
Dec 29, 2014 | 176.35 | 177.01 | 176.34 | 176.83 | 4,021,588 | +0.30(+0.17%) |
Dec 26, 2014 | 176.44 | 176.91 | 176.42 | 176.53 | 1,916,040 | +0.47(+0.27%) |
Dec 24, 2014 | 176.24 | 176.06 | 176.06 | 176.06 | 2,174,151 | +0.06(+0.03%) |
Dec 23, 2014 | 176.36 | 176.40 | 175.78 | 175.99 | 4,100,950 | +0.28(+0.16%) |
Dec 22, 2014 | 175.13 | 175.73 | 174.90 | 175.72 | 5,310,727 | +0.82(+0.47%) |
Dec 19, 2014 | 174.86 | 175.62 | 174.20 | 174.90 | 6,104,400 | +0.75(+0.43%) |
Dec 18, 2014 | 172.50 | 174.19 | 171.78 | 174.14 | 13,130,157 | +4.17(+2.45%) |
Dec 17, 2014 | 167.17 | 170.43 | 167.02 | 169.98 | 7,942,204 | +3.24(+1.94%) |
Dec 16, 2014 | 167.27 | 170.46 | 166.66 | 166.74 | 14,806,375 | -1.31(-0.78%) |
Dec 15, 2014 | 170.17 | 170.60 | 167.44 | 168.04 | 7,696,413 | -1.20(-0.71%) |
Dec 12, 2014 | 170.73 | 171.69 | 169.19 | 169.24 | 7,036,290 | -2.75(-1.60%) |
Dec 11, 2014 | 171.77 | 173.68 | 171.59 | 171.99 | 6,263,667 | +0.79(+0.46%) |
Dec 10, 2014 | 173.46 | 173.51 | 170.94 | 171.21 | 5,918,470 | -2.71(-1.56%) |
Dec 09, 2014 | 172.18 | 174.04 | 171.77 | 173.92 | 4,852,083 | -0.12(-0.07%) |
Dec 08, 2014 | 174.85 | 175.32 | 173.47 | 174.03 | 4,168,056 | -1.22(-0.70%) |
Dec 05, 2014 | 175.12 | 175.43 | 174.85 | 175.26 | 3,341,526 | +0.33(+0.19%) |
Dec 04, 2014 | 174.84 | 175.44 | 174.13 | 174.93 | 4,196,867 | -0.21(-0.12%) |
Dec 03, 2014 | 174.61 | 175.34 | 174.47 | 175.14 | 3,405,858 | +0.69(+0.39%) |
Dec 02, 2014 | 173.37 | 174.66 | 173.37 | 174.45 | 2,999,750 | +1.09(+0.63%) |
Dec 01, 2014 | 173.89 | 173.97 | 173.01 | 173.37 | 4,510,963 | -1.17(-0.67%) |
Nov 28, 2014 | 174.79 | 175.12 | 174.32 | 174.54 | 2,875,411 | -0.38(-0.22%) |
Nov 26, 2014 | 174.61 | 174.92 | 174.92 | 174.92 | 2,983,307 | +0.42(+0.24%) |
Nov 25, 2014 | 174.86 | 175.06 | 174.23 | 174.50 | 4,823,376 | -0.12(-0.07%) |
Nov 24, 2014 | 174.56 | 174.72 | 174.32 | 174.62 | 2,847,628 | +0.53(+0.31%) |
Nov 21, 2014 | 174.93 | 174.98 | 173.53 | 174.09 | 10,482,977 | +0.94(+0.54%) |
Nov 20, 2014 | 172.04 | 173.28 | 171.99 | 173.15 | 3,778,162 | +0.27(+0.15%) |
Nov 19, 2014 | 172.93 | 173.16 | 172.11 | 172.88 | 4,810,637 | -0.26(-0.15%) |
Nov 18, 2014 | 172.20 | 173.46 | 172.20 | 173.14 | 8,965,742 | +1.05(+0.61%) |
Nov 17, 2014 | 171.68 | 172.34 | 171.56 | 172.09 | 3,261,495 | +0.07(+0.04%) |
Nov 14, 2014 | 171.95 | 172.25 | 171.62 | 172.03 | 2,758,675 | +0.07(+0.04%) |
Nov 13, 2014 | 172.00 | 172.55 | 171.20 | 171.95 | 3,055,901 | +0.11(+0.06%) |
Nov 12, 2014 | 171.32 | 172.04 | 171.27 | 171.84 | 3,858,986 | -0.13(-0.08%) |
Nov 11, 2014 | 171.88 | 172.10 | 171.55 | 171.98 | 2,998,326 | +0.18(+0.11%) |
Nov 10, 2014 | 171.31 | 171.88 | 171.11 | 171.79 | 3,852,709 | +0.45(+0.26%) |
Nov 07, 2014 | 171.12 | 171.49 | 170.68 | 171.34 | 4,319,728 | +0.22(+0.13%) |
Nov 06, 2014 | 170.47 | 171.22 | 169.85 | 171.12 | 4,991,053 | +0.64(+0.38%) |
Nov 05, 2014 | 170.63 | 170.66 | 169.70 | 170.48 | 6,774,327 | +1.09(+0.64%) |
Nov 04, 2014 | 169.52 | 169.81 | 168.52 | 169.39 | 6,344,509 | -0.57(-0.33%) |