Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 178.98 | 179.25 | 178.46 | 178.51 | 4,674,804 | -0.59(-0.33%) |
Feb 26, 2015 | 179.23 | 179.34 | 178.47 | 179.10 | 5,290,329 | -0.20(-0.11%) |
Feb 25, 2015 | 179.31 | 179.80 | 178.95 | 179.30 | 2,456,089 | -0.14(-0.08%) |
Feb 24, 2015 | 178.86 | 179.64 | 178.56 | 179.44 | 2,668,646 | +0.54(+0.30%) |
Feb 23, 2015 | 178.71 | 178.93 | 178.31 | 178.90 | 3,127,127 | -0.06(-0.03%) |
Feb 20, 2015 | 177.44 | 179.01 | 176.85 | 178.96 | 5,484,453 | +1.08(+0.61%) |
Feb 19, 2015 | 177.43 | 178.25 | 177.26 | 177.87 | 2,597,613 | -0.14(-0.08%) |
Feb 18, 2015 | 177.60 | 178.08 | 177.34 | 178.01 | 2,545,221 | -0.03(-0.02%) |
Feb 17, 2015 | 177.40 | 178.17 | 177.15 | 178.05 | 2,681,935 | +0.32(+0.18%) |
Feb 13, 2015 | 177.08 | 177.73 | 177.73 | 177.73 | 3,684,490 | +0.80(+0.45%) |
Feb 12, 2015 | 176.13 | 177.03 | 175.94 | 176.93 | 5,582,002 | +1.63(+0.93%) |
Feb 11, 2015 | 175.03 | 175.72 | 174.36 | 175.30 | 8,505,379 | +0.08(+0.05%) |
Feb 10, 2015 | 174.41 | 175.45 | 173.51 | 175.21 | 3,433,773 | +1.88(+1.08%) |
Feb 09, 2015 | 173.46 | 174.20 | 172.93 | 173.34 | 7,329,540 | -0.75(-0.43%) |
Feb 06, 2015 | 174.99 | 175.58 | 173.62 | 174.09 | 4,570,703 | -0.56(-0.32%) |
Feb 05, 2015 | 173.56 | 174.75 | 173.48 | 174.65 | 8,356,565 | +1.81(+1.05%) |
Feb 04, 2015 | 172.77 | 173.98 | 172.41 | 172.84 | 7,307,178 | -0.61(-0.35%) |
Feb 03, 2015 | 171.96 | 173.53 | 171.60 | 173.46 | 4,299,573 | +2.43(+1.42%) |
Feb 02, 2015 | 169.49 | 171.13 | 167.63 | 171.03 | 5,391,210 | +2.05(+1.21%) |
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%) |