Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 276.80 | 277.00 | 266.70 | 267.60 | 212,025 | -11.18(-4.01%) |
Feb 26, 2015 | 277.89 | 282.62 | 275.00 | 278.78 | 245,181 | +0.19(+0.07%) |
Feb 25, 2015 | 268.50 | 282.49 | 253.01 | 278.59 | 1,388,806 | -32.12(-10.34%) |
Feb 24, 2015 | 313.60 | 314.64 | 310.15 | 310.71 | 97,875 | -1.79(-0.57%) |
Feb 23, 2015 | 314.54 | 314.54 | 310.72 | 312.50 | 61,283 | -0.89(-0.28%) |
Feb 20, 2015 | 310.32 | 314.45 | 308.47 | 313.39 | 41,669 | +3.62(+1.17%) |
Feb 19, 2015 | 308.08 | 311.01 | 306.27 | 309.77 | 42,559 | +1.73(+0.56%) |
Feb 18, 2015 | 302.14 | 308.19 | 301.90 | 308.04 | 75,019 | +4.52(+1.49%) |
Feb 17, 2015 | 304.36 | 306.06 | 297.69 | 303.52 | 110,236 | +0.26(+0.09%) |
Feb 13, 2015 | 304.00 | 303.26 | 303.26 | 303.26 | 68,100 | -0.97(-0.32%) |
Feb 12, 2015 | 302.70 | 307.11 | 302.04 | 304.23 | 88,019 | +1.97(+0.65%) |
Feb 11, 2015 | 304.56 | 306.94 | 302.03 | 302.26 | 48,238 | -3.74(-1.22%) |
Feb 10, 2015 | 305.82 | 306.99 | 303.94 | 306.00 | 88,408 | +0.34(+0.11%) |
Feb 09, 2015 | 311.47 | 313.00 | 303.49 | 305.66 | 101,167 | -7.63(-2.44%) |
Feb 06, 2015 | 316.39 | 316.97 | 311.06 | 313.29 | 67,809 | -3.99(-1.26%) |
Feb 05, 2015 | 317.14 | 319.94 | 315.98 | 317.28 | 53,781 | +0.22(+0.07%) |
Feb 04, 2015 | 313.25 | 317.75 | 312.15 | 317.06 | 43,953 | +0.56(+0.18%) |
Feb 03, 2015 | 315.27 | 317.85 | 310.27 | 316.50 | 75,658 | +0.49(+0.16%) |
Feb 02, 2015 | 313.55 | 316.30 | 308.42 | 316.01 | 77,396 | +1.49(+0.47%) |
Jan 30, 2015 | 314.59 | 321.99 | 313.94 | 314.52 | 116,061 | -3.82(-1.20%) |
Jan 29, 2015 | 311.97 | 318.90 | 310.03 | 318.34 | 91,515 | +6.58(+2.11%) |
Jan 28, 2015 | 320.37 | 320.88 | 310.93 | 311.76 | 85,392 | -7.26(-2.28%) |
Jan 27, 2015 | 317.22 | 323.69 | 314.77 | 319.02 | 112,905 | -0.18(-0.06%) |
Jan 26, 2015 | 320.61 | 322.26 | 315.17 | 319.20 | 984,125 | -1.63(-0.51%) |
Jan 23, 2015 | 324.04 | 324.55 | 318.41 | 320.83 | 79,321 | -3.16(-0.98%) |
Jan 22, 2015 | 319.07 | 325.00 | 315.01 | 323.99 | 130,711 | +12.40(+3.98%) |
Jan 21, 2015 | 307.11 | 314.21 | 305.73 | 311.59 | 49,615 | +2.94(+0.95%) |
Jan 20, 2015 | 302.00 | 309.81 | 302.00 | 308.65 | 65,676 | +7.11(+2.36%) |
Jan 16, 2015 | 293.08 | 302.00 | 292.47 | 301.54 | 59,760 | +9.88(+3.39%) |
Jan 15, 2015 | 294.00 | 294.70 | 290.54 | 291.66 | 43,705 | -1.24(-0.42%) |
Jan 14, 2015 | 289.54 | 293.17 | 286.59 | 292.90 | 43,475 | +1.39(+0.48%) |
Jan 13, 2015 | 293.44 | 294.97 | 287.95 | 291.51 | 45,864 | +0.93(+0.32%) |
Jan 12, 2015 | 285.62 | 290.75 | 283.08 | 290.58 | 35,708 | +6.54(+2.30%) |
Jan 09, 2015 | 289.00 | 290.91 | 283.46 | 284.04 | 57,732 | -5.74(-1.98%) |
Jan 08, 2015 | 291.06 | 294.33 | 288.39 | 289.78 | 58,677 | +1.89(+0.66%) |
Jan 07, 2015 | 297.00 | 298.38 | 286.68 | 287.89 | 69,448 | -5.68(-1.93%) |
Jan 06, 2015 | 288.35 | 294.88 | 287.37 | 293.57 | 91,540 | +5.37(+1.86%) |
Jan 05, 2015 | 278.98 | 288.55 | 278.00 | 288.20 | 85,671 | +7.93(+2.83%) |
Jan 02, 2015 | 290.04 | 290.04 | 279.00 | 280.27 | 75,391 | -9.27(-3.20%) |
Dec 31, 2014 | 288.90 | 289.54 | 289.54 | 289.54 | 54,400 | +0.93(+0.32%) |
Dec 30, 2014 | 293.57 | 294.18 | 287.86 | 288.61 | 46,302 | -5.87(-1.99%) |
Dec 29, 2014 | 296.00 | 297.60 | 290.71 | 294.48 | 37,599 | -1.26(-0.43%) |
Dec 26, 2014 | 294.42 | 296.90 | 292.10 | 295.74 | 31,690 | +3.59(+1.23%) |
Dec 24, 2014 | 290.36 | 292.15 | 292.15 | 292.15 | 33,300 | +1.62(+0.56%) |
Dec 23, 2014 | 291.85 | 293.97 | 288.09 | 290.53 | 40,150 | -2.37(-0.81%) |
Dec 22, 2014 | 288.48 | 295.00 | 287.54 | 292.90 | 40,021 | +3.57(+1.23%) |
Dec 19, 2014 | 296.74 | 296.93 | 288.54 | 289.33 | 89,770 | -8.45(-2.84%) |
Dec 18, 2014 | 289.44 | 299.00 | 287.30 | 297.78 | 101,790 | +12.71(+4.46%) |
Dec 17, 2014 | 286.50 | 288.99 | 282.53 | 285.07 | 88,167 | -1.75(-0.61%) |
Dec 16, 2014 | 279.14 | 289.38 | 275.57 | 286.82 | 95,961 | +9.67(+3.49%) |
Dec 15, 2014 | 282.36 | 282.36 | 274.40 | 277.15 | 71,600 | -2.25(-0.81%) |
Dec 12, 2014 | 275.74 | 280.00 | 273.61 | 279.40 | 44,726 | -0.97(-0.35%) |
Dec 11, 2014 | 279.70 | 284.45 | 279.02 | 280.37 | 62,779 | +2.15(+0.77%) |
Dec 10, 2014 | 282.52 | 284.06 | 275.18 | 278.22 | 104,274 | -1.84(-0.66%) |
Dec 09, 2014 | 270.37 | 281.70 | 266.69 | 280.06 | 77,789 | +8.10(+2.98%) |
Dec 08, 2014 | 269.21 | 273.35 | 267.24 | 271.96 | 61,793 | +2.08(+0.77%) |
Dec 05, 2014 | 263.08 | 269.99 | 262.14 | 269.88 | 45,039 | +5.78(+2.19%) |
Dec 04, 2014 | 263.18 | 264.53 | 260.05 | 264.10 | 35,867 | +0.82(+0.31%) |
Dec 03, 2014 | 264.03 | 264.90 | 262.15 | 263.28 | 31,822 | -1.64(-0.62%) |
Dec 02, 2014 | 261.51 | 265.43 | 258.00 | 264.92 | 46,558 | +4.90(+1.88%) |