Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 165.19 | 166.64 | 163.42 | 166.47 | 394,839 | +1.56(+0.95%) |
Feb 26, 2015 | 166.11 | 167.00 | 164.67 | 164.91 | 344,452 | -1.53(-0.92%) |
Feb 25, 2015 | 167.02 | 168.80 | 166.31 | 166.43 | 345,856 | -0.59(-0.35%) |
Feb 24, 2015 | 169.92 | 170.20 | 166.20 | 167.02 | 300,307 | -3.97(-2.32%) |
Feb 23, 2015 | 169.91 | 171.31 | 169.04 | 171.00 | 368,790 | +1.44(+0.85%) |
Feb 20, 2015 | 167.07 | 169.72 | 166.15 | 169.56 | 358,145 | +2.25(+1.35%) |
Feb 19, 2015 | 170.61 | 170.61 | 166.90 | 167.31 | 315,107 | -3.30(-1.93%) |
Feb 18, 2015 | 168.51 | 170.78 | 167.76 | 170.61 | 405,337 | +1.31(+0.77%) |
Feb 17, 2015 | 169.32 | 170.99 | 168.59 | 169.30 | 312,899 | -0.36(-0.21%) |
Feb 13, 2015 | 170.39 | 169.66 | 169.66 | 169.66 | 369,984 | -0.97(-0.57%) |
Feb 12, 2015 | 167.79 | 170.65 | 167.18 | 170.63 | 395,721 | +3.14(+1.87%) |
Feb 11, 2015 | 167.17 | 169.08 | 166.24 | 167.49 | 344,393 | -0.37(-0.22%) |
Feb 10, 2015 | 166.52 | 167.95 | 165.38 | 167.87 | 481,497 | +1.62(+0.98%) |
Feb 09, 2015 | 167.45 | 167.82 | 165.82 | 166.24 | 507,232 | -1.18(-0.70%) |
Feb 06, 2015 | 172.49 | 172.49 | 166.21 | 167.42 | 478,413 | -5.07(-2.94%) |
Feb 05, 2015 | 171.10 | 172.70 | 168.01 | 172.49 | 580,339 | +1.74(+1.02%) |
Feb 04, 2015 | 170.65 | 171.06 | 168.72 | 170.76 | 468,288 | -0.17(-0.10%) |
Feb 03, 2015 | 168.45 | 171.05 | 166.94 | 170.93 | 736,746 | +1.50(+0.89%) |
Feb 02, 2015 | 169.10 | 169.71 | 165.09 | 169.43 | 723,234 | +0.25(+0.15%) |
Jan 30, 2015 | 171.37 | 171.47 | 168.56 | 169.18 | 1,970,599 | -2.60(-1.51%) |
Jan 29, 2015 | 169.83 | 171.94 | 169.09 | 171.78 | 525,235 | +1.65(+0.97%) |
Jan 28, 2015 | 171.98 | 173.40 | 170.08 | 170.12 | 654,038 | -1.48(-0.86%) |
Jan 27, 2015 | 171.36 | 173.62 | 171.01 | 171.60 | 546,026 | -0.61(-0.36%) |
Jan 26, 2015 | 170.82 | 172.50 | 170.42 | 172.22 | 584,146 | +1.68(+0.99%) |
Jan 23, 2015 | 171.61 | 171.89 | 169.76 | 170.53 | 574,025 | -0.72(-0.42%) |
Jan 22, 2015 | 169.08 | 171.52 | 168.59 | 171.25 | 650,683 | +2.24(+1.32%) |
Jan 21, 2015 | 169.24 | 169.34 | 167.94 | 169.01 | 510,958 | -0.21(-0.12%) |
Jan 20, 2015 | 172.25 | 172.45 | 168.54 | 169.22 | 441,447 | -1.54(-0.90%) |
Jan 16, 2015 | 169.73 | 170.89 | 168.98 | 170.76 | 716,887 | +0.67(+0.40%) |
Jan 15, 2015 | 169.08 | 170.35 | 168.76 | 170.09 | 536,289 | +1.37(+0.81%) |
Jan 14, 2015 | 165.88 | 169.10 | 165.11 | 168.72 | 417,423 | +2.25(+1.35%) |
Jan 13, 2015 | 166.29 | 167.39 | 164.95 | 166.48 | 520,501 | +0.30(+0.18%) |
Jan 12, 2015 | 165.77 | 167.39 | 165.32 | 166.18 | 377,164 | +1.06(+0.64%) |
Jan 09, 2015 | 164.20 | 165.82 | 163.36 | 165.11 | 448,851 | +1.32(+0.80%) |
Jan 08, 2015 | 163.31 | 163.99 | 161.84 | 163.80 | 507,428 | +1.05(+0.64%) |
Jan 07, 2015 | 160.32 | 162.92 | 159.81 | 162.75 | 829,190 | +2.42(+1.51%) |
Jan 06, 2015 | 157.61 | 160.59 | 157.61 | 160.33 | 628,506 | +2.28(+1.44%) |
Jan 05, 2015 | 156.91 | 158.82 | 156.63 | 158.06 | 468,554 | +0.63(+0.40%) |
Jan 02, 2015 | 155.53 | 157.68 | 155.12 | 157.43 | 345,804 | +2.81(+1.81%) |
Dec 31, 2014 | 158.03 | 154.62 | 154.62 | 154.62 | 336,179 | -2.52(-1.60%) |
Dec 30, 2014 | 157.05 | 158.36 | 156.41 | 157.14 | 283,936 | -0.17(-0.11%) |
Dec 29, 2014 | 157.23 | 158.57 | 156.08 | 157.32 | 497,446 | -0.02(-0.01%) |
Dec 26, 2014 | 156.62 | 157.90 | 156.62 | 157.34 | 183,060 | +0.60(+0.38%) |
Dec 24, 2014 | 158.17 | 156.74 | 156.74 | 156.74 | 164,423 | -1.38(-0.87%) |
Dec 23, 2014 | 158.88 | 159.50 | 157.92 | 158.12 | 479,560 | -0.21(-0.13%) |
Dec 22, 2014 | 155.38 | 158.59 | 154.67 | 158.33 | 606,884 | +3.50(+2.26%) |
Dec 19, 2014 | 154.90 | 155.84 | 154.52 | 154.83 | 854,981 | -0.07(-0.04%) |
Dec 18, 2014 | 152.38 | 154.90 | 152.33 | 154.90 | 607,193 | +2.44(+1.60%) |
Dec 17, 2014 | 150.13 | 152.54 | 149.83 | 152.46 | 637,806 | +2.45(+1.63%) |
Dec 16, 2014 | 149.94 | 151.49 | 148.64 | 150.01 | 426,942 | +0.18(+0.12%) |
Dec 15, 2014 | 151.68 | 152.22 | 149.27 | 149.83 | 648,743 | -1.77(-1.17%) |
Dec 12, 2014 | 152.86 | 153.88 | 151.60 | 151.60 | 515,794 | -1.57(-1.02%) |
Dec 11, 2014 | 153.63 | 154.00 | 152.32 | 153.17 | 413,120 | +0.22(+0.15%) |
Dec 10, 2014 | 152.70 | 153.49 | 151.70 | 152.95 | 391,396 | +0.26(+0.17%) |
Dec 09, 2014 | 150.74 | 153.09 | 150.37 | 152.69 | 408,863 | +1.14(+0.75%) |
Dec 08, 2014 | 150.73 | 152.78 | 149.94 | 151.55 | 266,924 | +1.28(+0.85%) |
Dec 05, 2014 | 149.13 | 150.75 | 148.63 | 150.27 | 431,812 | -0.89(-0.59%) |
Dec 04, 2014 | 150.44 | 151.30 | 149.60 | 151.16 | 387,528 | +0.69(+0.46%) |
Dec 03, 2014 | 150.88 | 151.25 | 149.75 | 150.47 | 276,469 | -0.71(-0.47%) |
Dec 02, 2014 | 149.74 | 151.42 | 148.24 | 151.17 | 331,963 | +1.27(+0.85%) |