Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2014 | 265.46 | 266.79 | 255.91 | 257.62 | 70,545 | -2.14(-0.82%) |
Nov 28, 2014 | 247.83 | 260.90 | 247.40 | 259.76 | 72,302 | +30.46(+13.28%) |
Nov 26, 2014 | 224.88 | 229.29 | 229.29 | 229.29 | 75,459 | +5.80(+2.59%) |
Nov 25, 2014 | 215.61 | 224.16 | 214.51 | 223.50 | 40,481 | +6.89(+3.18%) |
Nov 24, 2014 | 213.85 | 218.37 | 212.80 | 216.61 | 73,199 | +3.28(+1.54%) |
Nov 21, 2014 | 212.28 | 216.42 | 209.86 | 213.33 | 58,828 | -5.84(-2.67%) |
Nov 20, 2014 | 225.92 | 225.92 | 218.60 | 219.17 | 29,732 | -5.51(-2.45%) |
Nov 19, 2014 | 225.16 | 230.55 | 223.16 | 224.69 | 127,152 | -2.14(-0.94%) |
Nov 18, 2014 | 226.40 | 229.06 | 223.22 | 226.82 | 26,786 | -0.19(-0.08%) |
Nov 17, 2014 | 227.35 | 229.36 | 224.88 | 227.01 | 85,629 | +2.04(+0.91%) |
Nov 14, 2014 | 226.87 | 229.91 | 224.45 | 224.97 | 85,192 | -4.37(-1.91%) |
Nov 13, 2014 | 225.54 | 235.95 | 225.35 | 229.34 | 65,232 | +5.94(+2.66%) |
Nov 12, 2014 | 223.59 | 224.07 | 218.13 | 223.40 | 108,736 | +3.90(+1.78%) |
Nov 11, 2014 | 221.69 | 224.45 | 218.51 | 219.50 | 63,780 | -1.43(-0.65%) |
Nov 10, 2014 | 214.32 | 221.93 | 211.52 | 220.93 | 42,221 | +3.90(+1.80%) |
Nov 07, 2014 | 221.03 | 221.49 | 213.90 | 217.03 | 120,548 | -5.75(-2.58%) |
Nov 06, 2014 | 230.25 | 232.24 | 222.55 | 222.78 | 112,529 | -5.61(-2.46%) |
Nov 05, 2014 | 232.81 | 234.83 | 226.11 | 228.39 | 198,179 | -7.75(-3.28%) |
Nov 04, 2014 | 230.96 | 239.51 | 230.96 | 236.14 | 57,888 | +9.79(+4.33%) |