Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 175.53 | 176.40 | 169.72 | 170.09 | 746,892 | -5.10(-2.91%) |
Feb 26, 2015 | 180.39 | 180.39 | 174.03 | 175.19 | 973,089 | -3.91(-2.18%) |
Feb 25, 2015 | 170.86 | 179.36 | 170.80 | 179.10 | 1,846,983 | +2.97(+1.69%) |
Feb 24, 2015 | 173.86 | 176.70 | 171.52 | 176.13 | 952,051 | +2.95(+1.70%) |
Feb 23, 2015 | 169.76 | 173.95 | 169.61 | 173.18 | 631,517 | +0.76(+0.44%) |
Feb 20, 2015 | 173.64 | 174.00 | 168.90 | 172.42 | 803,160 | +1.62(+0.95%) |
Feb 19, 2015 | 171.46 | 172.02 | 170.47 | 170.80 | 571,781 | -0.88(-0.51%) |
Feb 18, 2015 | 172.64 | 174.17 | 169.80 | 171.68 | 412,057 | +0.28(+0.16%) |
Feb 17, 2015 | 169.00 | 172.34 | 167.81 | 171.40 | 623,820 | +1.71(+1.01%) |
Feb 13, 2015 | 163.51 | 169.69 | 169.69 | 169.69 | 868,200 | +6.88(+4.23%) |
Feb 12, 2015 | 168.25 | 168.25 | 161.19 | 162.81 | 930,803 | -3.12(-1.88%) |
Feb 11, 2015 | 168.31 | 169.40 | 165.05 | 165.93 | 469,417 | -2.05(-1.22%) |
Feb 10, 2015 | 166.90 | 170.24 | 166.01 | 167.98 | 375,084 | +1.01(+0.60%) |
Feb 09, 2015 | 170.83 | 172.41 | 166.24 | 166.97 | 386,335 | -4.82(-2.81%) |
Feb 06, 2015 | 171.67 | 173.55 | 170.14 | 171.79 | 465,749 | -0.07(-0.04%) |
Feb 05, 2015 | 168.52 | 172.31 | 167.18 | 171.86 | 544,956 | +5.03(+3.02%) |
Feb 04, 2015 | 164.33 | 169.14 | 163.34 | 166.83 | 551,561 | -0.48(-0.29%) |
Feb 03, 2015 | 167.61 | 169.00 | 162.60 | 167.31 | 427,044 | -0.43(-0.26%) |
Feb 02, 2015 | 169.50 | 171.02 | 165.26 | 167.74 | 421,030 | -1.60(-0.94%) |
Jan 30, 2015 | 171.69 | 173.00 | 168.88 | 169.34 | 534,913 | -2.73(-1.59%) |
Jan 29, 2015 | 169.77 | 172.55 | 167.33 | 172.07 | 506,224 | +1.31(+0.77%) |
Jan 28, 2015 | 175.43 | 175.93 | 170.29 | 170.76 | 556,102 | -3.77(-2.16%) |
Jan 27, 2015 | 172.92 | 176.79 | 171.10 | 174.53 | 473,722 | -2.25(-1.27%) |
Jan 26, 2015 | 175.00 | 176.95 | 171.04 | 176.78 | 384,887 | +1.22(+0.70%) |
Jan 23, 2015 | 175.02 | 176.90 | 174.31 | 175.56 | 443,067 | -0.63(-0.36%) |
Jan 22, 2015 | 174.44 | 176.50 | 171.16 | 176.19 | 607,798 | +1.21(+0.69%) |
Jan 21, 2015 | 168.47 | 177.01 | 167.68 | 174.98 | 904,372 | +5.38(+3.17%) |
Jan 20, 2015 | 165.60 | 170.68 | 164.40 | 169.60 | 630,807 | +4.63(+2.81%) |
Jan 16, 2015 | 158.51 | 165.50 | 158.51 | 164.97 | 540,950 | +5.85(+3.68%) |
Jan 15, 2015 | 162.51 | 165.33 | 158.90 | 159.12 | 457,901 | -3.14(-1.94%) |
Jan 14, 2015 | 160.31 | 169.52 | 159.75 | 162.26 | 929,647 | +0.59(+0.37%) |
Jan 13, 2015 | 161.73 | 164.68 | 159.05 | 161.67 | 556,649 | -0.44(-0.27%) |
Jan 12, 2015 | 162.03 | 163.55 | 161.01 | 162.11 | 514,130 | +0.32(+0.20%) |
Jan 09, 2015 | 163.47 | 164.40 | 161.79 | 161.79 | 680,245 | -1.96(-1.20%) |
Jan 08, 2015 | 164.95 | 165.64 | 163.42 | 163.75 | 718,651 | +0.76(+0.47%) |
Jan 07, 2015 | 160.61 | 163.99 | 160.61 | 162.99 | 506,653 | +4.87(+3.08%) |
Jan 06, 2015 | 160.53 | 162.74 | 155.06 | 158.12 | 768,297 | -2.19(-1.37%) |
Jan 05, 2015 | 162.20 | 162.43 | 158.70 | 160.31 | 498,481 | -3.12(-1.91%) |
Jan 02, 2015 | 165.96 | 166.79 | 161.52 | 163.43 | 463,405 | -0.30(-0.18%) |
Dec 31, 2014 | 164.26 | 163.73 | 163.73 | 163.73 | 536,700 | +0.59(+0.36%) |
Dec 30, 2014 | 166.00 | 166.47 | 162.22 | 163.14 | 504,116 | -3.63(-2.18%) |
Dec 29, 2014 | 166.65 | 167.83 | 165.39 | 166.77 | 360,300 | +0.22(+0.13%) |
Dec 26, 2014 | 165.75 | 167.90 | 164.56 | 166.55 | 203,753 | +1.22(+0.74%) |
Dec 24, 2014 | 163.18 | 165.33 | 165.33 | 165.33 | 279,700 | +1.83(+1.12%) |
Dec 23, 2014 | 166.24 | 166.27 | 159.79 | 163.50 | 758,512 | -1.46(-0.89%) |
Dec 22, 2014 | 169.05 | 169.95 | 164.25 | 164.96 | 475,067 | -4.07(-2.41%) |
Dec 19, 2014 | 169.31 | 170.56 | 167.13 | 169.03 | 1,141,761 | -0.85(-0.50%) |
Dec 18, 2014 | 169.45 | 170.55 | 167.09 | 169.88 | 590,822 | +3.48(+2.09%) |
Dec 17, 2014 | 161.17 | 166.57 | 158.46 | 166.40 | 981,544 | +6.75(+4.23%) |
Dec 16, 2014 | 160.77 | 163.57 | 158.38 | 159.65 | 788,318 | -2.95(-1.81%) |
Dec 15, 2014 | 166.17 | 169.39 | 160.55 | 162.60 | 1,011,789 | -2.52(-1.53%) |
Dec 12, 2014 | 172.01 | 172.98 | 164.60 | 165.12 | 1,232,380 | -8.09(-4.67%) |
Dec 11, 2014 | 176.01 | 179.89 | 172.69 | 173.21 | 769,275 | -2.23(-1.27%) |
Dec 10, 2014 | 176.88 | 179.16 | 174.76 | 175.44 | 720,473 | -2.75(-1.54%) |
Dec 09, 2014 | 178.79 | 179.87 | 172.65 | 178.19 | 934,190 | -4.84(-2.64%) |
Dec 08, 2014 | 178.70 | 183.84 | 178.68 | 183.03 | 834,686 | +4.67(+2.62%) |
Dec 05, 2014 | 178.03 | 182.03 | 177.10 | 178.36 | 833,829 | +0.08(+0.04%) |
Dec 04, 2014 | 178.01 | 182.00 | 177.16 | 178.28 | 1,134,228 | -0.40(-0.22%) |
Dec 03, 2014 | 174.16 | 178.92 | 172.97 | 178.68 | 749,491 | +4.40(+2.52%) |
Dec 02, 2014 | 171.61 | 174.65 | 170.90 | 174.28 | 686,320 | +3.39(+1.98%) |