Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 223.30 | 225.50 | 221.47 | 221.47 | 660,175 | -3.31(-1.47%) |
Jan 29, 2015 | 223.30 | 225.26 | 220.05 | 224.78 | 423,347 | +4.00(+1.81%) |
Jan 28, 2015 | 225.00 | 225.00 | 220.78 | 220.78 | 409,978 | -1.83(-0.82%) |
Jan 27, 2015 | 219.98 | 223.51 | 218.10 | 222.61 | 508,857 | +0.48(+0.22%) |
Jan 26, 2015 | 219.84 | 223.40 | 218.68 | 222.13 | 417,030 | +3.35(+1.53%) |
Jan 23, 2015 | 226.00 | 226.00 | 218.50 | 218.78 | 577,755 | -7.57(-3.34%) |
Jan 22, 2015 | 234.69 | 226.35 | 547,767 | -0.61(-0.27%) | ||
Jan 21, 2015 | 220.25 | 228.79 | 219.33 | 226.96 | 574,163 | +6.31(+2.86%) |
Jan 20, 2015 | 216.39 | 221.49 | 215.41 | 220.65 | 591,069 | +4.84(+2.24%) |
Jan 19, 2015 | 212.02 | 216.56 | 212.02 | 215.81 | 85,101 | +2.09(+0.98%) |
Jan 16, 2015 | 210.90 | 214.07 | 210.90 | 213.72 | 275,912 | +1.80(+0.85%) |
Jan 15, 2015 | 214.50 | 211.92 | 328,814 | +1.01(+0.48%) | ||
Jan 14, 2015 | 208.99 | 211.35 | 206.95 | 210.91 | 452,749 | -0.68(-0.32%) |
Jan 13, 2015 | 213.52 | 215.26 | 209.36 | 211.59 | 316,089 | -0.57(-0.27%) |
Jan 12, 2015 | 211.48 | 212.16 | 207.87 | 212.16 | 395,674 | -0.44(-0.21%) |
Jan 09, 2015 | 215.98 | 215.98 | 211.41 | 212.60 | 261,831 | -1.50(-0.70%) |
Jan 08, 2015 | 210.40 | 215.00 | 209.12 | 214.10 | 347,059 | +5.42(+2.60%) |
Jan 07, 2015 | 212.04 | 213.02 | 207.69 | 208.68 | 473,766 | -0.98(-0.47%) |
Jan 06, 2015 | 212.10 | 212.43 | 205.95 | 209.66 | 577,515 | -3.02(-1.42%) |
Jan 05, 2015 | 219.54 | 220.72 | 212.10 | 212.68 | 553,289 | -9.35(-4.21%) |
Jan 02, 2015 | 224.60 | 227.00 | 218.56 | 222.03 | 328,793 | -1.72(-0.77%) |
Dec 31, 2014 | 223.75 | 223.75 | 223.75 | 0 | -0.55(-0.25%) | |
Dec 30, 2014 | 225.33 | 227.19 | 223.64 | 224.30 | 230,615 | -3.26(-1.43%) |
Dec 29, 2014 | 226.97 | 228.29 | 224.24 | 227.56 | 313,968 | +0.91(+0.40%) |
Dec 24, 2014 | 226.65 | 226.65 | 226.65 | 0 | -0.28(-0.12%) | |
Dec 23, 2014 | 223.11 | 226.95 | 222.44 | 226.93 | 284,758 | +3.93(+1.76%) |
Dec 22, 2014 | 222.66 | 224.50 | 221.57 | 223.00 | 338,894 | +3.03(+1.38%) |
Dec 19, 2014 | 223.43 | 223.43 | 218.00 | 219.97 | 1,591,729 | -2.17(-0.98%) |
Dec 18, 2014 | 226.20 | 226.60 | 215.57 | 222.14 | 692,119 | +0.61(+0.28%) |
Dec 17, 2014 | 212.72 | 222.71 | 210.91 | 221.53 | 701,584 | +8.94(+4.21%) |
Dec 16, 2014 | 215.59 | 212.59 | 653,167 | +4.99(+2.40%) | ||
Dec 15, 2014 | 207.00 | 209.25 | 203.13 | 207.60 | 572,688 | +3.45(+1.69%) |
Dec 12, 2014 | 199.20 | 208.01 | 197.14 | 204.15 | 659,256 | +2.84(+1.41%) |
Dec 11, 2014 | 201.89 | 206.23 | 200.46 | 201.31 | 603,320 | -0.57(-0.28%) |
Dec 10, 2014 | 207.52 | 210.40 | 200.02 | 201.88 | 739,163 | -9.26(-4.39%) |
Dec 09, 2014 | 205.50 | 211.15 | 203.84 | 211.14 | 678,760 | +3.30(+1.59%) |
Dec 08, 2014 | 213.87 | 214.63 | 205.95 | 207.84 | 547,639 | -11.09(-5.07%) |
Dec 05, 2014 | 220.21 | 221.55 | 218.72 | 218.93 | 492,927 | -1.86(-0.84%) |
Dec 04, 2014 | 224.00 | 226.64 | 219.74 | 220.79 | 575,664 | -4.00(-1.78%) |
Dec 03, 2014 | 220.33 | 225.15 | 219.24 | 224.79 | 447,278 | +4.28(+1.94%) |
Dec 02, 2014 | 212.08 | 221.59 | 212.08 | 220.51 | 497,886 | +7.83(+3.68%) |
Dec 01, 2014 | 220.71 | 220.71 | 206.05 | 212.68 | 954,466 | -7.88(-3.57%) |
Nov 28, 2014 | 235.74 | 235.74 | 219.21 | 220.56 | 600,519 | -15.44(-6.54%) |
Nov 27, 2014 | 235.97 | 239.24 | 235.00 | 236.00 | 242,351 | +0.21(+0.09%) |
Nov 26, 2014 | 234.85 | 236.20 | 233.63 | 235.79 | 251,719 | +1.52(+0.65%) |
Nov 25, 2014 | 235.01 | 236.08 | 234.07 | 234.27 | 455,522 | -0.20(-0.09%) |
Nov 24, 2014 | 232.00 | 234.53 | 231.20 | 234.47 | 309,488 | +4.44(+1.93%) |
Nov 21, 2014 | 231.25 | 232.16 | 228.43 | 230.03 | 289,015 | -0.49(-0.21%) |
Nov 20, 2014 | 228.71 | 232.20 | 227.95 | 230.52 | 226,537 | +0.92(+0.40%) |
Nov 19, 2014 | 230.95 | 230.95 | 227.54 | 229.60 | 259,676 | +0.92(+0.40%) |
Nov 18, 2014 | 231.57 | 232.00 | 228.28 | 228.68 | 405,240 | -1.96(-0.85%) |
Nov 17, 2014 | 231.20 | 234.34 | 229.52 | 230.64 | 303,847 | -0.25(-0.11%) |
Nov 14, 2014 | 234.86 | 235.10 | 230.12 | 230.89 | 264,616 | -4.47(-1.90%) |
Nov 13, 2014 | 236.40 | 237.45 | 234.79 | 235.36 | 238,510 | +0.16(+0.07%) |
Nov 12, 2014 | 237.73 | 239.92 | 234.82 | 235.20 | 405,826 | -2.84(-1.19%) |
Nov 11, 2014 | 236.82 | 239.22 | 236.82 | 238.04 | 186,863 | +0.54(+0.23%) |
Nov 10, 2014 | 234.48 | 237.87 | 233.27 | 237.50 | 316,580 | +3.65(+1.56%) |
Nov 07, 2014 | 235.00 | 236.98 | 233.40 | 233.85 | 261,305 | -1.16(-0.49%) |
Nov 06, 2014 | 233.00 | 235.80 | 232.46 | 235.01 | 349,594 | +2.83(+1.22%) |
Nov 05, 2014 | 231.78 | 234.17 | 231.08 | 232.18 | 359,285 | +1.13(+0.49%) |
Nov 04, 2014 | 230.00 | 231.76 | 228.25 | 231.05 | 332,655 | +1.05(+0.46%) |