Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 244.09 | 244.61 | 243.34 | 243.39 | 1,970,788 | -0.97(-0.40%) |
Feb 26, 2015 | 244.93 | 245.04 | 243.63 | 244.36 | 1,207,954 | -0.66(-0.27%) |
Feb 25, 2015 | 244.92 | 245.62 | 244.40 | 245.01 | 1,901,065 | -0.28(-0.11%) |
Feb 24, 2015 | 244.79 | 245.39 | 244.12 | 245.29 | 1,821,295 | +0.31(+0.13%) |
Feb 23, 2015 | 244.44 | 244.98 | 243.49 | 244.98 | 1,667,121 | +0.02(+0.01%) |
Feb 20, 2015 | 242.91 | 245.06 | 241.63 | 244.96 | 3,549,167 | +1.74(+0.72%) |
Feb 19, 2015 | 242.87 | 243.84 | 242.38 | 243.22 | 2,166,117 | -0.26(-0.11%) |
Feb 18, 2015 | 242.16 | 243.56 | 241.88 | 243.48 | 1,680,658 | +0.75(+0.31%) |
Feb 17, 2015 | 242.65 | 243.25 | 241.64 | 242.72 | 2,015,252 | -0.04(-0.02%) |
Feb 13, 2015 | 241.46 | 242.77 | 242.77 | 242.77 | 2,280,902 | +1.56(+0.65%) |
Feb 12, 2015 | 240.20 | 241.55 | 239.61 | 241.21 | 3,516,209 | +2.25(+0.94%) |
Feb 11, 2015 | 238.81 | 239.64 | 237.71 | 238.96 | 1,678,695 | -0.14(-0.06%) |
Feb 10, 2015 | 238.51 | 239.27 | 236.49 | 239.10 | 1,706,382 | +1.99(+0.84%) |
Feb 09, 2015 | 237.53 | 238.69 | 236.81 | 237.11 | 1,191,296 | -1.27(-0.53%) |
Feb 06, 2015 | 239.65 | 239.96 | 237.55 | 238.38 | 1,783,385 | -0.90(-0.37%) |
Feb 05, 2015 | 237.74 | 239.39 | 237.23 | 239.28 | 1,866,220 | +2.47(+1.04%) |
Feb 04, 2015 | 236.83 | 238.07 | 236.35 | 236.81 | 2,084,230 | -0.98(-0.41%) |
Feb 03, 2015 | 234.83 | 237.91 | 234.43 | 237.79 | 2,422,317 | +4.29(+1.84%) |
Feb 02, 2015 | 232.47 | 233.75 | 229.03 | 233.50 | 3,152,170 | +1.77(+0.76%) |
Jan 30, 2015 | 233.32 | 234.21 | 231.42 | 231.73 | 3,296,555 | -3.13(-1.33%) |
Jan 29, 2015 | 233.20 | 235.09 | 231.52 | 234.87 | 1,970,234 | +1.74(+0.75%) |
Jan 28, 2015 | 237.34 | 237.78 | 232.58 | 233.13 | 2,564,922 | -2.88(-1.22%) |
Jan 27, 2015 | 234.81 | 237.00 | 234.10 | 236.00 | 1,624,415 | -1.61(-0.68%) |
Jan 26, 2015 | 234.74 | 237.61 | 233.87 | 237.61 | 1,900,939 | +2.78(+1.18%) |
Jan 23, 2015 | 235.91 | 236.31 | 234.72 | 234.83 | 1,551,884 | -1.21(-0.51%) |
Jan 22, 2015 | 233.24 | 236.04 | 230.99 | 236.04 | 2,017,694 | +4.32(+1.87%) |
Jan 21, 2015 | 229.57 | 232.17 | 229.14 | 231.72 | 2,033,112 | +1.39(+0.60%) |
Jan 20, 2015 | 231.31 | 232.00 | 228.41 | 230.33 | 1,331,389 | -0.44(-0.19%) |
Jan 16, 2015 | 226.89 | 231.09 | 226.83 | 230.77 | 1,851,479 | +3.17(+1.39%) |
Jan 15, 2015 | 231.06 | 231.40 | 227.40 | 227.60 | 1,125,976 | -2.56(-1.11%) |
Jan 14, 2015 | 228.16 | 230.42 | 227.53 | 230.15 | 2,473,054 | -0.95(-0.41%) |
Jan 13, 2015 | 232.71 | 235.26 | 228.79 | 231.10 | 2,808,833 | -0.11(-0.05%) |
Jan 12, 2015 | 232.80 | 233.27 | 230.01 | 231.21 | 1,269,933 | -1.24(-0.53%) |
Jan 09, 2015 | 234.82 | 234.88 | 231.78 | 232.45 | 1,583,288 | -1.98(-0.84%) |
Jan 08, 2015 | 232.48 | 234.71 | 232.46 | 234.43 | 4,157,661 | +3.58(+1.55%) |
Jan 07, 2015 | 229.65 | 230.97 | 228.74 | 230.85 | 1,440,714 | +3.08(+1.35%) |
Jan 06, 2015 | 230.75 | 231.06 | 226.63 | 227.78 | 2,442,249 | -2.70(-1.17%) |
Jan 05, 2015 | 232.47 | 233.36 | 229.88 | 230.47 | 1,248,822 | -3.46(-1.48%) |
Jan 02, 2015 | 235.47 | 235.96 | 232.27 | 233.94 | 1,726,758 | -0.37(-0.16%) |
Dec 31, 2014 | 237.60 | 234.31 | 234.31 | 234.31 | 2,739,088 | -2.45(-1.03%) |
Dec 30, 2014 | 237.34 | 237.88 | 236.68 | 236.76 | 1,223,499 | -0.96(-0.40%) |
Dec 29, 2014 | 236.58 | 238.48 | 236.54 | 237.72 | 2,948,210 | +1.10(+0.46%) |
Dec 26, 2014 | 236.56 | 237.47 | 236.29 | 236.62 | 3,123,456 | +0.60(+0.25%) |
Dec 24, 2014 | 236.00 | 236.02 | 236.02 | 236.02 | 604,981 | +0.52(+0.22%) |
Dec 23, 2014 | 235.46 | 236.20 | 235.03 | 235.50 | 2,471,558 | +0.83(+0.35%) |
Dec 22, 2014 | 233.82 | 234.72 | 233.62 | 234.67 | 3,043,089 | +0.96(+0.41%) |
Dec 19, 2014 | 233.64 | 234.20 | 232.16 | 233.71 | 2,087,118 | +0.65(+0.28%) |
Dec 18, 2014 | 232.17 | 233.06 | 230.50 | 233.06 | 2,140,245 | +3.96(+1.73%) |
Dec 17, 2014 | 224.79 | 229.29 | 224.01 | 229.10 | 2,994,781 | +5.14(+2.29%) |
Dec 16, 2014 | 223.44 | 227.11 | 222.71 | 223.97 | 3,405,851 | -0.48(-0.21%) |
Dec 15, 2014 | 227.31 | 227.66 | 223.59 | 224.44 | 3,940,814 | -1.61(-0.71%) |
Dec 12, 2014 | 227.24 | 228.47 | 226.02 | 226.05 | 2,643,318 | -3.17(-1.38%) |
Dec 11, 2014 | 229.38 | 231.36 | 228.76 | 229.22 | 2,170,902 | +1.29(+0.57%) |
Dec 10, 2014 | 231.60 | 231.81 | 227.73 | 227.93 | 2,156,200 | -4.50(-1.94%) |
Dec 09, 2014 | 228.72 | 232.50 | 228.47 | 232.43 | 2,128,929 | +1.29(+0.56%) |
Dec 08, 2014 | 232.28 | 233.89 | 230.13 | 231.13 | 2,492,901 | -1.65(-0.71%) |
Dec 05, 2014 | 232.70 | 233.11 | 232.10 | 232.79 | 1,565,598 | +0.35(+0.15%) |
Dec 04, 2014 | 232.29 | 232.92 | 231.40 | 232.43 | 3,723,224 | -0.36(-0.16%) |
Dec 03, 2014 | 230.82 | 233.13 | 230.60 | 232.80 | 1,294,032 | +1.95(+0.85%) |
Dec 02, 2014 | 229.55 | 231.40 | 229.54 | 230.84 | 1,239,514 | +1.41(+0.61%) |