Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 216.61 | 217.80 | 215.91 | 216.30 | 920,148 | -0.80(-0.37%) |
Feb 26, 2015 | 218.56 | 217.10 | 1,741,807 | +5.46(+2.58%) | ||
Feb 25, 2015 | 215.00 | 215.19 | 210.89 | 211.64 | 1,001,854 | -3.49(-1.62%) |
Feb 24, 2015 | 212.88 | 215.64 | 212.88 | 215.13 | 773,031 | +1.15(+0.54%) |
Feb 23, 2015 | 216.00 | 216.32 | 213.35 | 213.98 | 1,151,519 | -5.63(-2.56%) |
Feb 20, 2015 | 214.93 | 219.61 | 214.28 | 219.61 | 1,645,147 | +5.41(+2.53%) |
Feb 19, 2015 | 210.82 | 214.35 | 210.00 | 214.20 | 1,031,084 | +3.23(+1.53%) |
Feb 18, 2015 | 205.99 | 211.51 | 205.78 | 210.97 | 1,228,870 | +5.33(+2.59%) |
Feb 17, 2015 | 204.65 | 206.45 | 204.43 | 205.64 | 754,496 | +0.10(+0.05%) |
Feb 13, 2015 | 205.54 | 205.54 | 205.54 | 0 | +1.37(+0.67%) | |
Feb 12, 2015 | 204.05 | 206.19 | 203.64 | 204.17 | 995,252 | +1.05(+0.52%) |
Feb 11, 2015 | 201.45 | 203.88 | 201.15 | 203.12 | 835,390 | +1.61(+0.80%) |
Feb 10, 2015 | 202.67 | 202.83 | 200.95 | 201.51 | 799,009 | -0.01(-0.00%) |
Feb 09, 2015 | 203.00 | 203.83 | 200.60 | 201.52 | 1,219,390 | -2.29(-1.12%) |
Feb 06, 2015 | 205.53 | 206.70 | 203.04 | 203.81 | 1,199,997 | -1.14(-0.56%) |
Feb 05, 2015 | 206.04 | 206.38 | 203.99 | 204.95 | 1,072,716 | +0.21(+0.10%) |
Feb 04, 2015 | 207.94 | 208.71 | 204.04 | 204.74 | 1,877,099 | -3.57(-1.71%) |
Feb 03, 2015 | 206.38 | 209.34 | 206.00 | 208.31 | 1,297,479 | +2.25(+1.09%) |
Feb 02, 2015 | 200.82 | 206.72 | 200.44 | 206.06 | 1,437,959 | +5.96(+2.98%) |
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%) |