Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 244.41 | 247.12 | 242.89 | 246.64 | 24,996 | +1.28(+0.52%) |
Feb 26, 2015 | 240.08 | 247.72 | 239.89 | 245.36 | 43,941 | +8.22(+3.47%) |
Feb 25, 2015 | 238.99 | 241.51 | 236.42 | 237.14 | 25,272 | -2.85(-1.19%) |
Feb 24, 2015 | 238.75 | 242.46 | 237.90 | 239.99 | 17,101 | -0.86(-0.36%) |
Feb 23, 2015 | 244.03 | 244.74 | 237.47 | 240.84 | 37,231 | +2.28(+0.96%) |
Feb 20, 2015 | 237.71 | 242.51 | 235.38 | 238.56 | 33,458 | +1.90(+0.80%) |
Feb 19, 2015 | 243.08 | 245.50 | 233.62 | 236.66 | 60,992 | +3.09(+1.32%) |
Feb 18, 2015 | 231.72 | 234.57 | 229.78 | 233.57 | 45,854 | +5.94(+2.61%) |
Feb 17, 2015 | 231.53 | 233.95 | 226.78 | 227.63 | 47,611 | -1.38(-0.60%) |
Feb 13, 2015 | 234.05 | 229.01 | 229.01 | 229.01 | 203,610 | -9.55(-4.00%) |
Feb 12, 2015 | 241.18 | 242.03 | 236.23 | 238.56 | 68,692 | -7.08(-2.88%) |
Feb 11, 2015 | 249.49 | 251.52 | 244.03 | 245.64 | 53,290 | +2.66(+1.10%) |
Feb 10, 2015 | 241.03 | 250.49 | 240.79 | 242.98 | 119,517 | +1.95(+0.81%) |
Feb 09, 2015 | 241.37 | 242.60 | 236.09 | 241.03 | 54,001 | -1.40(-0.58%) |
Feb 06, 2015 | 238.32 | 244.36 | 237.85 | 242.43 | 48,343 | +0.17(+0.07%) |
Feb 05, 2015 | 244.74 | 247.12 | 239.75 | 242.27 | 39,839 | -8.22(-3.28%) |
Feb 04, 2015 | 247.97 | 254.29 | 246.07 | 250.49 | 100,069 | +8.41(+3.47%) |
Feb 03, 2015 | 251.20 | 251.30 | 239.51 | 242.08 | 205,456 | -14.73(-5.74%) |
Feb 02, 2015 | 266.98 | 270.45 | 256.81 | 256.81 | 58,673 | -17.20(-6.28%) |
Jan 30, 2015 | 283.42 | 286.32 | 267.07 | 274.01 | 72,778 | -4.47(-1.60%) |
Jan 29, 2015 | 275.63 | 290.65 | 275.01 | 278.48 | 59,309 | -0.85(-0.31%) |
Jan 28, 2015 | 260.99 | 280.33 | 260.71 | 279.33 | 49,378 | +20.05(+7.73%) |
Jan 27, 2015 | 263.51 | 263.72 | 256.90 | 259.28 | 32,001 | +0.38(+0.15%) |
Jan 26, 2015 | 266.03 | 269.69 | 257.95 | 258.90 | 40,291 | -7.79(-2.92%) |
Jan 23, 2015 | 263.80 | 267.12 | 259.28 | 266.69 | 38,526 | +4.66(+1.78%) |
Jan 22, 2015 | 260.75 | 271.35 | 260.37 | 262.04 | 67,512 | -2.99(-1.13%) |
Jan 21, 2015 | 271.49 | 274.06 | 264.41 | 265.03 | 60,609 | -10.31(-3.75%) |
Jan 20, 2015 | 278.29 | 285.28 | 274.96 | 275.34 | 63,930 | -0.62(-0.22%) |
Jan 16, 2015 | 292.69 | 292.69 | 275.30 | 275.96 | 65,534 | -18.96(-6.43%) |
Jan 15, 2015 | 281.66 | 295.35 | 279.05 | 294.92 | 59,187 | +7.70(+2.68%) |
Jan 14, 2015 | 296.49 | 303.62 | 286.40 | 287.22 | 71,477 | -1.85(-0.64%) |
Jan 13, 2015 | 285.13 | 294.40 | 278.38 | 289.08 | 101,515 | +4.37(+1.54%) |
Jan 12, 2015 | 276.91 | 287.75 | 275.82 | 284.70 | 68,990 | +15.59(+5.79%) |
Jan 09, 2015 | 264.70 | 274.44 | 264.37 | 269.12 | 55,226 | +3.66(+1.38%) |
Jan 08, 2015 | 273.25 | 275.65 | 264.84 | 265.46 | 78,698 | -12.31(-4.43%) |
Jan 07, 2015 | 273.63 | 281.71 | 270.73 | 277.77 | 60,831 | -1.33(-0.48%) |
Jan 06, 2015 | 272.59 | 283.09 | 268.02 | 279.10 | 82,578 | +7.75(+2.85%) |
Jan 05, 2015 | 258.62 | 274.16 | 257.76 | 271.35 | 59,567 | +20.10(+8.00%) |
Jan 02, 2015 | 257.38 | 258.43 | 249.73 | 251.25 | 36,926 | -2.23(-0.88%) |
Dec 31, 2014 | 252.91 | 253.48 | 253.48 | 253.48 | 42,296 | +3.56(+1.43%) |
Dec 30, 2014 | 248.16 | 251.91 | 246.16 | 249.92 | 58,649 | +3.23(+1.31%) |
Dec 29, 2014 | 246.50 | 249.27 | 242.74 | 246.69 | 34,936 | -1.47(-0.59%) |
Dec 26, 2014 | 245.93 | 250.35 | 243.41 | 248.16 | 33,482 | +0.33(+0.13%) |
Dec 24, 2014 | 246.16 | 247.83 | 247.83 | 247.83 | 27,460 | +3.56(+1.46%) |
Dec 23, 2014 | 247.88 | 250.54 | 242.48 | 244.26 | 64,922 | -6.37(-2.54%) |
Dec 22, 2014 | 248.64 | 255.38 | 248.64 | 250.63 | 70,927 | +3.99(+1.62%) |
Dec 19, 2014 | 257.57 | 263.70 | 245.22 | 246.64 | 181,290 | -15.25(-5.82%) |
Dec 18, 2014 | 260.94 | 276.82 | 258.76 | 261.89 | 251,666 | -12.02(-4.39%) |
Dec 17, 2014 | 296.49 | 296.49 | 268.80 | 273.92 | 224,544 | -25.95(-8.65%) |
Dec 16, 2014 | 311.60 | 312.08 | 281.01 | 299.87 | 141,585 | -5.18(-1.70%) |
Dec 15, 2014 | 295.30 | 306.57 | 288.65 | 305.05 | 62,046 | +5.56(+1.86%) |
Dec 12, 2014 | 299.20 | 299.72 | 288.83 | 299.49 | 79,494 | +11.45(+3.98%) |
Dec 11, 2014 | 289.17 | 289.17 | 272.73 | 288.03 | 53,926 | +0.24(+0.08%) |
Dec 10, 2014 | 279.62 | 290.93 | 278.00 | 287.79 | 88,747 | +17.30(+6.39%) |
Dec 09, 2014 | 277.01 | 280.76 | 268.12 | 270.50 | 42,780 | -5.37(-1.95%) |
Dec 08, 2014 | 262.23 | 277.10 | 261.37 | 275.87 | 65,259 | +20.77(+8.14%) |
Dec 05, 2014 | 251.53 | 251.87 | 249.25 | 255.10 | 25,170 | +5.66(+2.27%) |
Dec 04, 2014 | 250.01 | 253.77 | 246.78 | 249.44 | 31,406 | +4.37(+1.78%) |
Dec 03, 2014 | 248.21 | 249.49 | 241.32 | 245.07 | 45,766 | -6.03(-2.40%) |
Dec 02, 2014 | 261.32 | 261.32 | 246.78 | 251.11 | 66,052 | -6.51(-2.53%) |