Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 179.00 | 179.27 | 178.48 | 178.53 | 4,674,261 | -0.59(-0.33%) |
Feb 26, 2015 | 179.25 | 179.36 | 178.49 | 179.12 | 5,289,713 | -0.20(-0.11%) |
Feb 25, 2015 | 179.33 | 179.82 | 178.97 | 179.32 | 2,455,804 | -0.13(-0.08%) |
Feb 24, 2015 | 178.88 | 179.66 | 178.58 | 179.46 | 2,668,335 | +0.54(+0.30%) |
Feb 23, 2015 | 178.73 | 178.95 | 178.33 | 178.92 | 3,126,763 | -0.06(-0.03%) |
Feb 20, 2015 | 177.46 | 179.03 | 176.87 | 178.98 | 5,483,815 | +1.09(+0.61%) |
Feb 19, 2015 | 177.45 | 178.27 | 177.28 | 177.89 | 2,597,311 | -0.14(-0.08%) |
Feb 18, 2015 | 177.62 | 178.10 | 177.36 | 178.04 | 2,544,925 | -0.03(-0.02%) |
Feb 17, 2015 | 177.42 | 178.19 | 177.17 | 178.07 | 2,681,623 | +0.32(+0.18%) |
Feb 13, 2015 | 177.10 | 177.75 | 177.75 | 177.75 | 3,684,062 | +0.80(+0.45%) |
Feb 12, 2015 | 176.15 | 177.05 | 175.96 | 176.95 | 5,581,352 | +1.63(+0.93%) |
Feb 11, 2015 | 175.05 | 175.74 | 174.38 | 175.32 | 8,504,390 | +0.08(+0.05%) |
Feb 10, 2015 | 174.43 | 175.47 | 173.53 | 175.23 | 3,433,373 | +1.88(+1.08%) |
Feb 09, 2015 | 173.48 | 174.22 | 172.95 | 173.36 | 7,328,687 | -0.75(-0.43%) |
Feb 06, 2015 | 175.01 | 175.60 | 173.64 | 174.11 | 4,570,172 | -0.56(-0.32%) |
Feb 05, 2015 | 173.58 | 174.78 | 173.50 | 174.67 | 8,355,593 | +1.81(+1.05%) |
Feb 04, 2015 | 172.79 | 174.00 | 172.43 | 172.86 | 7,306,327 | -0.61(-0.35%) |
Feb 03, 2015 | 171.98 | 173.55 | 171.62 | 173.48 | 4,299,073 | +2.43(+1.42%) |
Feb 02, 2015 | 169.50 | 171.15 | 167.65 | 171.04 | 5,390,583 | +2.05(+1.21%) |
Jan 30, 2015 | 169.93 | 171.27 | 168.71 | 168.99 | 11,500,676 | -2.17(-1.27%) |
Jan 29, 2015 | 169.72 | 171.39 | 168.33 | 171.16 | 8,695,864 | +1.62(+0.96%) |
Jan 28, 2015 | 173.00 | 173.07 | 169.38 | 169.54 | 7,777,008 | -2.22(-1.29%) |
Jan 27, 2015 | 172.00 | 172.93 | 171.49 | 171.76 | 6,952,158 | -2.34(-1.34%) |
Jan 26, 2015 | 173.46 | 174.16 | 172.71 | 174.10 | 3,965,024 | +0.46(+0.27%) |
Jan 23, 2015 | 174.32 | 174.60 | 173.51 | 173.64 | 5,729,203 | -0.93(-0.54%) |
Jan 22, 2015 | 172.84 | 174.75 | 171.42 | 174.57 | 5,759,525 | +2.52(+1.47%) |
Jan 21, 2015 | 170.72 | 172.53 | 170.25 | 172.05 | 6,364,038 | +0.84(+0.49%) |
Jan 20, 2015 | 171.45 | 171.73 | 169.60 | 171.20 | 4,313,794 | +0.42(+0.25%) |
Jan 16, 2015 | 168.41 | 170.98 | 168.21 | 170.78 | 5,921,452 | +2.16(+1.28%) |
Jan 15, 2015 | 170.81 | 171.14 | 168.50 | 168.62 | 10,371,903 | -1.60(-0.94%) |
Jan 14, 2015 | 169.14 | 170.35 | 168.24 | 170.22 | 9,527,929 | -1.03(-0.60%) |
Jan 13, 2015 | 172.94 | 174.07 | 169.90 | 171.25 | 10,067,155 | -0.45(-0.26%) |
Jan 12, 2015 | 173.18 | 173.33 | 171.08 | 171.70 | 4,162,166 | -1.31(-0.76%) |
Jan 09, 2015 | 174.86 | 174.86 | 172.42 | 173.01 | 5,224,131 | -1.47(-0.84%) |
Jan 08, 2015 | 172.84 | 174.65 | 172.83 | 174.49 | 5,566,569 | +3.06(+1.79%) |
Jan 07, 2015 | 170.65 | 171.74 | 170.19 | 171.42 | 4,235,184 | +2.09(+1.24%) |
Jan 06, 2015 | 171.21 | 171.73 | 168.47 | 169.33 | 9,532,709 | -1.54(-0.90%) |
Jan 05, 2015 | 172.99 | 173.13 | 170.58 | 170.87 | 11,390,001 | -3.05(-1.76%) |
Jan 02, 2015 | 174.86 | 175.26 | 173.00 | 173.92 | 4,042,456 | -0.12(-0.07%) |
Dec 31, 2014 | 176.22 | 174.04 | 174.04 | 174.04 | 6,092,003 | -1.80(-1.02%) |
Dec 30, 2014 | 176.41 | 176.52 | 175.81 | 175.84 | 3,512,609 | -1.01(-0.57%) |
Dec 29, 2014 | 176.37 | 177.03 | 176.36 | 176.85 | 4,021,120 | +0.30(+0.17%) |
Dec 26, 2014 | 176.46 | 176.93 | 176.44 | 176.55 | 1,915,818 | +0.47(+0.27%) |
Dec 24, 2014 | 176.26 | 176.08 | 176.08 | 176.08 | 2,173,898 | +0.06(+0.04%) |
Dec 23, 2014 | 176.38 | 176.42 | 175.81 | 176.01 | 4,100,474 | +0.28(+0.16%) |
Dec 22, 2014 | 175.15 | 175.75 | 174.92 | 175.74 | 5,310,110 | +0.82(+0.47%) |
Dec 19, 2014 | 174.88 | 175.65 | 174.22 | 174.92 | 6,103,690 | +0.75(+0.43%) |
Dec 18, 2014 | 172.52 | 174.22 | 171.80 | 174.16 | 13,128,631 | +4.17(+2.45%) |
Dec 17, 2014 | 167.19 | 170.45 | 167.04 | 170.00 | 7,941,281 | +3.24(+1.94%) |
Dec 16, 2014 | 167.29 | 170.48 | 166.67 | 166.76 | 14,804,654 | -1.31(-0.78%) |
Dec 15, 2014 | 170.19 | 170.62 | 167.46 | 168.06 | 7,695,519 | -1.20(-0.71%) |
Dec 12, 2014 | 170.75 | 171.71 | 169.21 | 169.26 | 7,035,472 | -2.75(-1.60%) |
Dec 11, 2014 | 171.79 | 173.70 | 171.61 | 172.01 | 6,262,939 | +0.79(+0.46%) |
Dec 10, 2014 | 173.48 | 173.53 | 170.96 | 171.23 | 5,917,782 | -2.71(-1.56%) |
Dec 09, 2014 | 172.20 | 174.06 | 171.79 | 173.94 | 4,851,519 | -0.12(-0.07%) |
Dec 08, 2014 | 174.87 | 175.34 | 173.50 | 174.06 | 4,167,571 | -1.22(-0.70%) |
Dec 05, 2014 | 175.14 | 175.44 | 174.87 | 175.28 | 3,341,138 | +0.33(+0.19%) |
Dec 04, 2014 | 174.86 | 175.46 | 174.15 | 174.95 | 4,196,379 | -0.21(-0.12%) |
Dec 03, 2014 | 174.63 | 175.36 | 174.49 | 175.16 | 3,405,462 | +0.69(+0.39%) |
Dec 02, 2014 | 173.39 | 174.68 | 173.39 | 174.47 | 2,999,401 | +1.09(+0.63%) |