Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 193.62 | 196.02 | 193.62 | 194.34 | 615,648 | -2.34(-1.19%) |
Jan 29, 2015 | 193.98 | 197.61 | 193.98 | 196.68 | 684,395 | +3.00(+1.55%) |
Jan 28, 2015 | 201.18 | 201.42 | 193.68 | 193.68 | 478,223 | -6.00(-3.00%) |
Jan 27, 2015 | 200.22 | 201.60 | 197.94 | 199.68 | 276,878 | -4.08(-2.00%) |
Jan 26, 2015 | 200.94 | 203.76 | 200.04 | 203.76 | 276,254 | +2.10(+1.04%) |
Jan 23, 2015 | 207.06 | 207.30 | 201.48 | 201.66 | 348,570 | -2.34(-1.15%) |
Jan 22, 2015 | 204.78 | 194.34 | 204.00 | 578,544 | +4.32(+2.16%) | |
Jan 21, 2015 | 193.80 | 202.32 | 193.02 | 199.68 | 755,671 | +0.96(+0.48%) |
Jan 20, 2015 | 198.66 | 199.32 | 195.30 | 198.72 | 575,081 | +0.60(+0.30%) |
Jan 16, 2015 | 196.80 | 199.08 | 193.74 | 198.12 | 705,043 | +0.00(+0.00%) |
Jan 15, 2015 | 198.09 | 198.12 | 424,095 | -3.84(-1.90%) | ||
Jan 14, 2015 | 201.12 | 202.38 | 198.84 | 201.96 | 614,823 | -3.90(-1.89%) |
Jan 13, 2015 | 205.86 | 596,236 | +2.34(+1.15%) | |||
Jan 12, 2015 | 205.44 | 205.68 | 202.14 | 203.52 | 270,629 | -2.16(-1.05%) |
Jan 09, 2015 | 209.64 | 209.64 | 204.96 | 205.68 | 273,566 | -3.60(-1.72%) |
Jan 08, 2015 | 208.08 | 210.06 | 207.48 | 209.28 | 331,606 | +4.32(+2.11%) |
Jan 07, 2015 | 204.84 | 206.58 | 203.70 | 204.96 | 341,720 | +2.46(+1.21%) |
Jan 06, 2015 | 208.68 | 209.04 | 201.54 | 202.50 | 465,749 | -5.58(-2.68%) |
Jan 05, 2015 | 212.04 | 212.40 | 207.36 | 208.08 | 388,436 | -5.34(-2.50%) |
Jan 02, 2015 | 216.30 | 217.12 | 210.69 | 213.42 | 263,843 | -1.26(-0.59%) |
Dec 31, 2014 | 214.68 | 214.68 | 214.68 | 0 | -0.18(-0.08%) | |
Dec 30, 2014 | 214.80 | 216.06 | 213.87 | 214.86 | 85,072 | -0.90(-0.42%) |
Dec 29, 2014 | 215.10 | 217.38 | 213.84 | 215.76 | 128,253 | +0.30(+0.14%) |
Dec 26, 2014 | 217.32 | 217.56 | 215.34 | 215.46 | 87,076 | -1.50(-0.69%) |
Dec 24, 2014 | 216.96 | 216.96 | 216.96 | 0 | -0.06(-0.03%) | |
Dec 23, 2014 | 215.46 | 218.16 | 214.92 | 217.02 | 300,939 | +2.70(+1.26%) |
Dec 22, 2014 | 214.02 | 215.01 | 213.48 | 214.32 | 187,579 | +0.36(+0.17%) |
Dec 19, 2014 | 214.50 | 215.34 | 213.27 | 213.96 | 376,834 | +0.18(+0.08%) |
Dec 18, 2014 | 213.30 | 214.41 | 211.08 | 213.78 | 534,012 | +4.98(+2.39%) |
Dec 17, 2014 | 205.32 | 210.18 | 204.36 | 208.80 | 738,847 | +4.98(+2.44%) |
Dec 16, 2014 | 208.08 | 203.82 | 601,764 | -3.00(-1.45%) | ||
Dec 15, 2014 | 211.44 | 212.52 | 206.22 | 206.82 | 691,093 | -2.70(-1.29%) |
Dec 12, 2014 | 214.68 | 216.48 | 209.34 | 209.52 | 464,359 | -7.02(-3.24%) |
Dec 11, 2014 | 216.84 | 220.14 | 215.52 | 216.54 | 376,434 | +0.84(+0.39%) |
Dec 10, 2014 | 220.02 | 220.20 | 215.52 | 215.70 | 279,341 | -4.50(-2.04%) |
Dec 09, 2014 | 216.78 | 220.98 | 215.82 | 220.20 | 334,585 | -0.18(-0.08%) |
Dec 08, 2014 | 219.60 | 222.48 | 218.16 | 220.38 | 479,712 | +0.36(+0.16%) |
Dec 05, 2014 | 216.00 | 220.92 | 215.70 | 220.02 | 490,001 | +6.36(+2.98%) |
Dec 04, 2014 | 212.34 | 213.72 | 211.02 | 213.66 | 221,086 | +0.60(+0.28%) |
Dec 03, 2014 | 206.34 | 213.36 | 205.74 | 213.06 | 506,638 | +5.64(+2.72%) |
Dec 02, 2014 | 204.60 | 207.60 | 204.30 | 207.42 | 299,637 | +3.78(+1.86%) |
Dec 01, 2014 | 206.28 | 206.43 | 201.00 | 203.64 | 432,593 | -4.02(-1.94%) |
Nov 28, 2014 | 206.82 | 208.17 | 206.70 | 207.66 | 125,575 | +0.96(+0.46%) |
Nov 26, 2014 | 206.70 | 206.70 | 206.70 | 0 | -0.24(-0.12%) | |
Nov 25, 2014 | 207.54 | 207.90 | 205.41 | 206.94 | 356,684 | +0.06(+0.03%) |
Nov 24, 2014 | 206.34 | 207.72 | 205.14 | 206.88 | 294,782 | +1.26(+0.61%) |
Nov 21, 2014 | 208.56 | 208.92 | 205.38 | 205.62 | 261,997 | -0.78(-0.38%) |
Nov 20, 2014 | 206.76 | 207.36 | 205.20 | 206.40 | 372,300 | -1.68(-0.81%) |
Nov 19, 2014 | 208.38 | 209.16 | 206.46 | 208.08 | 230,864 | +0.18(+0.09%) |
Nov 18, 2014 | 208.62 | 209.88 | 207.90 | 207.90 | 180,816 | -0.84(-0.40%) |
Nov 17, 2014 | 207.90 | 209.76 | 207.48 | 208.74 | 289,091 | -0.30(-0.14%) |
Nov 14, 2014 | 209.22 | 209.70 | 207.66 | 209.04 | 298,201 | -0.06(-0.03%) |
Nov 13, 2014 | 210.90 | 210.96 | 208.32 | 209.10 | 311,465 | -0.90(-0.43%) |
Nov 12, 2014 | 210.60 | 211.50 | 209.70 | 210.00 | 435,320 | -2.28(-1.07%) |
Nov 11, 2014 | 210.18 | 212.73 | 209.76 | 212.28 | 607,100 | +1.92(+0.91%) |
Nov 10, 2014 | 208.02 | 210.48 | 207.36 | 210.36 | 364,193 | +2.82(+1.36%) |
Nov 07, 2014 | 208.62 | 209.10 | 206.40 | 207.54 | 360,839 | -1.68(-0.80%) |
Nov 06, 2014 | 207.90 | 209.28 | 206.46 | 209.22 | 427,583 | +1.92(+0.93%) |
Nov 05, 2014 | 204.96 | 207.36 | 204.30 | 207.30 | 568,219 | +3.60(+1.77%) |
Nov 04, 2014 | 201.72 | 204.30 | 201.72 | 203.70 | 460,613 | -0.18(-0.09%) |