Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 201.13 | 203.36 | 200.00 | 200.10 | 1,805,846 | -2.52(-1.24%) |
Jan 29, 2015 | 202.00 | 203.74 | 200.82 | 202.62 | 2,275,663 | -0.24(-0.12%) |
Jan 28, 2015 | 205.81 | 207.00 | 202.59 | 202.86 | 1,924,628 | -1.27(-0.62%) |
Jan 27, 2015 | 204.40 | 205.17 | 201.72 | 204.13 | 2,390,272 | -1.86(-0.90%) |
Jan 26, 2015 | 207.94 | 208.97 | 205.20 | 205.99 | 1,907,781 | -1.86(-0.89%) |
Jan 23, 2015 | 207.25 | 209.83 | 203.11 | 207.85 | 3,442,576 | -1.06(-0.51%) |
Jan 22, 2015 | 203.49 | 212.89 | 201.06 | 208.91 | 5,202,949 | +0.16(+0.08%) |
Jan 21, 2015 | 210.60 | 211.62 | 206.65 | 208.75 | 2,153,361 | +3.51(+1.71%) |
Jan 20, 2015 | 201.60 | 206.32 | 200.12 | 205.24 | 3,342,202 | +5.61(+2.81%) |
Jan 16, 2015 | 186.70 | 202.00 | 186.17 | 199.63 | 14,398,933 | -20.09(-9.14%) |
Jan 15, 2015 | 222.96 | 218.58 | 219.72 | 1,101,686 | -3.24(-1.45%) | |
Jan 14, 2015 | 224.41 | 225.50 | 220.96 | 222.96 | 943,933 | -3.95(-1.74%) |
Jan 13, 2015 | 226.91 | 979,052 | +1.16(+0.51%) | |||
Jan 12, 2015 | 229.19 | 229.50 | 224.12 | 225.75 | 979,828 | -3.80(-1.66%) |
Jan 09, 2015 | 230.70 | 231.32 | 228.63 | 229.55 | 1,169,822 | -1.28(-0.55%) |
Jan 08, 2015 | 230.03 | 232.84 | 229.58 | 230.83 | 1,059,989 | +1.08(+0.47%) |
Jan 07, 2015 | 232.46 | 234.05 | 227.47 | 229.75 | 1,250,050 | -1.23(-0.53%) |
Jan 06, 2015 | 232.97 | 234.98 | 229.86 | 230.98 | 1,047,441 | -2.38(-1.02%) |
Jan 05, 2015 | 236.34 | 238.03 | 232.09 | 233.36 | 771,646 | -5.08(-2.13%) |
Jan 02, 2015 | 242.09 | 242.20 | 236.76 | 238.44 | 488,756 | -2.44(-1.01%) |
Dec 31, 2014 | 240.88 | 240.88 | 240.88 | 0 | -0.90(-0.37%) | |
Dec 30, 2014 | 241.50 | 242.08 | 239.97 | 241.78 | 594,413 | -0.12(-0.05%) |
Dec 29, 2014 | 240.39 | 242.55 | 239.79 | 241.90 | 284,771 | +0.64(+0.27%) |
Dec 26, 2014 | 241.66 | 242.44 | 240.64 | 241.26 | 314,776 | -0.03(-0.01%) |
Dec 24, 2014 | 241.29 | 241.29 | 241.29 | 0 | +0.29(+0.12%) | |
Dec 23, 2014 | 240.00 | 241.67 | 239.49 | 241.00 | 647,013 | +1.54(+0.64%) |
Dec 22, 2014 | 237.33 | 239.49 | 237.33 | 239.46 | 662,550 | +2.46(+1.04%) |
Dec 19, 2014 | 237.59 | 238.50 | 236.42 | 237.00 | 1,161,210 | +0.50(+0.21%) |
Dec 18, 2014 | 238.11 | 238.11 | 234.68 | 236.50 | 970,982 | +2.80(+1.20%) |
Dec 17, 2014 | 229.56 | 234.65 | 227.68 | 233.70 | 1,335,696 | +4.13(+1.80%) |
Dec 16, 2014 | 233.21 | 229.50 | 229.57 | 1,053,203 | -1.14(-0.49%) | |
Dec 15, 2014 | 230.98 | 232.97 | 230.55 | 230.71 | 886,720 | +0.51(+0.22%) |
Dec 12, 2014 | 231.80 | 231.94 | 229.87 | 230.20 | 1,250,337 | -2.68(-1.15%) |
Dec 11, 2014 | 235.76 | 236.09 | 232.24 | 232.88 | 1,073,219 | -2.02(-0.86%) |
Dec 10, 2014 | 241.03 | 241.92 | 234.76 | 234.90 | 1,084,425 | -6.99(-2.89%) |
Dec 09, 2014 | 240.00 | 241.96 | 237.51 | 241.89 | 627,566 | -0.84(-0.35%) |
Dec 08, 2014 | 242.17 | 245.05 | 241.21 | 242.73 | 1,029,834 | +0.03(+0.01%) |
Dec 05, 2014 | 242.21 | 242.78 | 241.93 | 242.70 | 575,451 | +0.46(+0.19%) |
Dec 04, 2014 | 240.10 | 242.36 | 239.88 | 242.24 | 912,025 | +1.97(+0.82%) |
Dec 03, 2014 | 236.59 | 240.52 | 236.29 | 240.27 | 739,674 | +4.36(+1.85%) |
Dec 02, 2014 | 236.32 | 237.17 | 234.88 | 235.91 | 812,628 | -0.06(-0.03%) |
Dec 01, 2014 | 236.78 | 237.23 | 234.30 | 235.97 | 661,882 | -1.93(-0.81%) |
Nov 28, 2014 | 239.39 | 239.99 | 237.42 | 237.90 | 320,287 | -1.17(-0.49%) |
Nov 26, 2014 | 239.07 | 239.07 | 239.07 | 0 | +1.21(+0.51%) | |
Nov 25, 2014 | 238.37 | 239.50 | 237.06 | 237.86 | 566,116 | -0.51(-0.21%) |
Nov 24, 2014 | 237.16 | 239.58 | 237.15 | 238.37 | 922,896 | +1.38(+0.58%) |
Nov 21, 2014 | 235.63 | 237.69 | 234.81 | 236.99 | 1,096,837 | +4.46(+1.92%) |
Nov 20, 2014 | 231.47 | 232.64 | 229.72 | 232.53 | 750,467 | -0.36(-0.15%) |
Nov 19, 2014 | 230.99 | 233.36 | 229.53 | 232.89 | 871,011 | +1.93(+0.84%) |
Nov 18, 2014 | 226.81 | 231.32 | 226.63 | 230.96 | 902,268 | +4.16(+1.83%) |
Nov 17, 2014 | 226.06 | 227.19 | 225.21 | 226.80 | 672,037 | +0.59(+0.26%) |
Nov 14, 2014 | 226.50 | 227.07 | 225.69 | 226.21 | 552,166 | -0.54(-0.24%) |
Nov 13, 2014 | 226.54 | 228.02 | 225.99 | 226.75 | 567,835 | +0.70(+0.31%) |
Nov 12, 2014 | 223.89 | 226.64 | 223.89 | 226.05 | 842,040 | +0.63(+0.28%) |
Nov 11, 2014 | 226.09 | 226.88 | 225.00 | 225.42 | 458,481 | -0.68(-0.30%) |
Nov 10, 2014 | 226.01 | 226.80 | 224.55 | 226.10 | 695,638 | -0.15(-0.07%) |
Nov 07, 2014 | 225.38 | 226.85 | 224.17 | 226.25 | 1,261,714 | +0.97(+0.43%) |
Nov 06, 2014 | 223.59 | 225.64 | 223.41 | 225.28 | 1,025,098 | +2.17(+0.97%) |
Nov 05, 2014 | 224.97 | 225.13 | 221.85 | 223.11 | 832,625 | -0.95(-0.42%) |
Nov 04, 2014 | 224.57 | 225.38 | 222.26 | 224.06 | 986,052 | -0.27(-0.12%) |