Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 272.45 | 274.71 | 268.64 | 268.83 | 840,071 | -5.08(-1.85%) |
Jan 29, 2015 | 273.00 | 274.87 | 270.62 | 273.91 | 752,043 | +1.51(+0.55%) |
Jan 28, 2015 | 279.08 | 280.04 | 272.20 | 272.40 | 712,166 | -5.09(-1.84%) |
Jan 27, 2015 | 278.89 | 280.27 | 276.94 | 277.49 | 552,166 | -4.67(-1.65%) |
Jan 26, 2015 | 279.48 | 283.00 | 278.42 | 282.16 | 595,260 | +1.79(+0.64%) |
Jan 23, 2015 | 285.22 | 285.58 | 280.36 | 280.37 | 530,109 | -4.48(-1.57%) |
Jan 22, 2015 | 279.48 | 285.83 | 275.12 | 284.84 | 907,560 | +8.91(+3.23%) |
Jan 21, 2015 | 272.08 | 277.11 | 270.41 | 275.93 | 1,042,445 | +2.30(+0.84%) |
Jan 20, 2015 | 276.33 | 277.59 | 272.12 | 273.63 | 1,190,428 | -1.17(-0.43%) |
Jan 16, 2015 | 270.36 | 275.23 | 267.72 | 274.80 | 1,160,749 | +4.44(+1.64%) |
Jan 15, 2015 | 275.59 | 275.99 | 268.88 | 270.36 | 838,615 | -2.61(-0.95%) |
Jan 14, 2015 | 272.83 | 274.48 | 268.83 | 272.97 | 908,880 | -1.76(-0.64%) |
Jan 13, 2015 | 276.15 | 279.87 | 272.30 | 274.73 | 515,122 | +0.83(+0.30%) |
Jan 12, 2015 | 276.49 | 278.20 | 271.78 | 273.90 | 419,921 | -1.82(-0.66%) |
Jan 09, 2015 | 279.48 | 279.89 | 273.91 | 275.72 | 687,267 | -3.31(-1.19%) |
Jan 08, 2015 | 278.57 | 280.00 | 277.58 | 279.02 | 608,989 | +3.22(+1.17%) |
Jan 07, 2015 | 272.50 | 276.31 | 271.79 | 275.80 | 491,947 | +5.72(+2.12%) |
Jan 06, 2015 | 275.30 | 277.61 | 267.29 | 270.09 | 793,384 | -4.26(-1.55%) |
Jan 05, 2015 | 278.88 | 279.70 | 273.64 | 274.35 | 590,126 | -7.29(-2.59%) |
Jan 02, 2015 | 282.62 | 284.13 | 278.25 | 281.64 | 465,034 | -0.66(-0.23%) |
Dec 31, 2014 | 286.07 | 282.29 | 282.29 | 282.29 | 378,467 | -3.57(-1.25%) |
Dec 30, 2014 | 286.64 | 287.53 | 284.61 | 285.86 | 320,870 | -1.09(-0.38%) |
Dec 29, 2014 | 286.30 | 289.43 | 284.69 | 286.95 | 263,479 | -0.13(-0.05%) |
Dec 26, 2014 | 287.57 | 288.53 | 286.87 | 287.09 | 196,522 | -0.03(-0.01%) |
Dec 24, 2014 | 288.15 | 287.12 | 287.12 | 287.12 | 194,173 | -0.43(-0.15%) |
Dec 23, 2014 | 286.73 | 289.49 | 285.11 | 287.54 | 760,556 | +2.40(+0.84%) |
Dec 22, 2014 | 285.15 | 285.29 | 282.75 | 285.14 | 429,535 | +0.80(+0.28%) |
Dec 19, 2014 | 287.03 | 288.97 | 283.20 | 284.34 | 1,352,945 | +1.03(+0.36%) |
Dec 18, 2014 | 280.38 | 283.31 | 277.53 | 283.30 | 733,372 | +8.14(+2.96%) |
Dec 17, 2014 | 267.78 | 275.52 | 266.46 | 275.16 | 842,379 | +9.15(+3.44%) |
Dec 16, 2014 | 265.87 | 272.84 | 264.17 | 266.01 | 772,361 | -1.97(-0.73%) |
Dec 15, 2014 | 273.25 | 274.61 | 266.38 | 267.98 | 810,919 | -1.15(-0.43%) |
Dec 12, 2014 | 279.85 | 280.25 | 269.06 | 269.13 | 964,531 | -10.22(-3.66%) |
Dec 11, 2014 | 284.34 | 285.33 | 278.39 | 279.35 | 788,361 | -2.52(-0.89%) |
Dec 10, 2014 | 286.31 | 287.52 | 281.67 | 281.87 | 648,830 | -4.52(-1.58%) |
Dec 09, 2014 | 283.42 | 286.58 | 282.56 | 286.38 | 559,933 | -0.70(-0.24%) |
Dec 08, 2014 | 285.62 | 291.04 | 284.68 | 287.09 | 619,663 | -0.61(-0.21%) |
Dec 05, 2014 | 286.44 | 288.14 | 285.62 | 287.69 | 607,185 | +2.91(+1.02%) |
Dec 04, 2014 | 280.60 | 285.00 | 279.75 | 284.78 | 737,268 | +3.02(+1.07%) |
Dec 03, 2014 | 280.57 | 282.30 | 280.43 | 281.76 | 578,400 | +0.84(+0.30%) |
Dec 02, 2014 | 281.13 | 282.35 | 279.14 | 280.93 | 724,302 | +0.63(+0.23%) |
Dec 01, 2014 | 281.63 | 282.44 | 279.39 | 280.30 | 740,569 | -1.67(-0.59%) |
Nov 28, 2014 | 282.11 | 283.35 | 280.89 | 281.97 | 364,586 | +1.16(+0.41%) |
Nov 26, 2014 | 281.25 | 280.81 | 280.81 | 280.81 | 390,828 | +0.46(+0.17%) |
Nov 25, 2014 | 280.06 | 281.76 | 278.38 | 280.35 | 693,892 | +0.97(+0.35%) |
Nov 24, 2014 | 280.60 | 281.63 | 278.26 | 279.39 | 582,714 | -0.09(-0.03%) |
Nov 21, 2014 | 276.90 | 280.03 | 276.15 | 279.48 | 1,072,989 | +6.57(+2.41%) |
Nov 20, 2014 | 269.83 | 274.02 | 269.70 | 272.91 | 388,776 | +0.93(+0.34%) |
Nov 19, 2014 | 272.48 | 272.66 | 269.50 | 271.98 | 414,338 | -1.24(-0.45%) |
Nov 18, 2014 | 272.78 | 273.83 | 272.29 | 273.22 | 483,843 | +0.75(+0.28%) |
Nov 17, 2014 | 272.00 | 273.45 | 271.42 | 272.47 | 365,079 | -0.57(-0.21%) |
Nov 14, 2014 | 274.82 | 274.92 | 272.74 | 273.04 | 299,107 | -0.68(-0.25%) |
Nov 13, 2014 | 275.09 | 275.47 | 271.78 | 273.72 | 504,039 | -1.04(-0.38%) |
Nov 12, 2014 | 274.29 | 275.61 | 273.14 | 274.76 | 581,607 | -1.01(-0.37%) |
Nov 11, 2014 | 276.06 | 276.84 | 275.02 | 275.77 | 411,628 | +0.38(+0.14%) |
Nov 10, 2014 | 276.02 | 276.35 | 274.87 | 275.39 | 691,324 | -0.61(-0.22%) |
Nov 07, 2014 | 273.47 | 276.84 | 271.82 | 276.00 | 932,576 | +3.02(+1.11%) |
Nov 06, 2014 | 271.14 | 273.46 | 270.32 | 272.98 | 613,493 | +2.65(+0.98%) |
Nov 05, 2014 | 271.50 | 272.77 | 269.99 | 270.32 | 881,153 | +2.14(+0.80%) |
Nov 04, 2014 | 265.71 | 269.26 | 264.98 | 268.19 | 959,767 | +2.14(+0.81%) |