Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 271.22 | 273.02 | 266.18 | 266.54 | 2,747,839 | -6.71(-2.46%) |
Jan 29, 2015 | 275.12 | 275.12 | 269.59 | 273.25 | 2,359,986 | -0.63(-0.23%) |
Jan 28, 2015 | 282.32 | 282.50 | 272.75 | 273.88 | 2,207,052 | -6.32(-2.26%) |
Jan 27, 2015 | 281.74 | 283.57 | 280.10 | 280.20 | 2,649,370 | -4.82(-1.69%) |
Jan 26, 2015 | 279.00 | 285.09 | 276.88 | 285.02 | 2,520,874 | +5.90(+2.11%) |
Jan 23, 2015 | 277.65 | 280.24 | 276.81 | 279.12 | 2,716,568 | +1.11(+0.40%) |
Jan 22, 2015 | 279.22 | 273.63 | 278.01 | 2,579,270 | +2.24(+0.81%) | |
Jan 21, 2015 | 276.90 | 275.77 | 3,624,581 | +6.76(+2.51%) | ||
Jan 20, 2015 | 269.00 | 270.16 | 265.86 | 269.01 | 2,423,302 | +0.35(+0.13%) |
Jan 16, 2015 | 262.97 | 269.26 | 262.54 | 268.66 | 2,098,659 | +4.91(+1.86%) |
Jan 15, 2015 | 263.05 | 263.75 | 2,570,304 | -2.67(-1.00%) | ||
Jan 14, 2015 | 266.11 | 269.38 | 264.48 | 266.42 | 1,938,883 | -3.48(-1.29%) |
Jan 13, 2015 | 269.90 | 2,910,887 | -2.38(-0.87%) | |||
Jan 12, 2015 | 275.29 | 275.75 | 269.80 | 272.28 | 3,118,651 | +3.60(+1.34%) |
Jan 09, 2015 | 270.63 | 271.50 | 267.00 | 268.68 | 2,218,752 | -0.28(-0.10%) |
Jan 08, 2015 | 268.00 | 270.05 | 266.47 | 268.96 | 2,978,195 | +3.73(+1.41%) |
Jan 07, 2015 | 256.99 | 267.97 | 256.11 | 265.23 | 4,392,008 | +10.06(+3.94%) |
Jan 06, 2015 | 257.16 | 260.04 | 253.00 | 255.17 | 2,773,144 | -1.52(-0.59%) |
Jan 05, 2015 | 257.94 | 259.27 | 255.51 | 256.69 | 2,410,949 | -2.44(-0.94%) |
Jan 02, 2015 | 260.27 | 262.27 | 258.11 | 259.13 | 2,180,249 | +1.72(+0.67%) |
Dec 31, 2014 | 257.41 | 257.41 | 257.41 | 0 | -2.16(-0.83%) | |
Dec 30, 2014 | 259.66 | 261.67 | 258.16 | 259.57 | 1,261,779 | -0.65(-0.25%) |
Dec 29, 2014 | 256.73 | 261.21 | 255.80 | 260.22 | 1,438,001 | +3.13(+1.22%) |
Dec 26, 2014 | 254.68 | 258.15 | 253.87 | 257.09 | 968,667 | +2.89(+1.14%) |
Dec 24, 2014 | 254.20 | 254.20 | 254.20 | 0 | -1.68(-0.66%) | |
Dec 23, 2014 | 261.75 | 263.20 | 252.02 | 255.88 | 2,616,799 | -5.78(-2.21%) |
Dec 22, 2014 | 264.38 | 265.59 | 259.02 | 261.66 | 1,895,631 | -3.73(-1.41%) |
Dec 19, 2014 | 263.75 | 267.61 | 261.79 | 265.39 | 3,528,571 | +1.64(+0.62%) |
Dec 18, 2014 | 264.70 | 268.37 | 262.19 | 263.75 | 3,313,878 | +2.85(+1.09%) |
Dec 17, 2014 | 257.76 | 261.20 | 254.56 | 260.90 | 2,861,143 | +4.38(+1.71%) |
Dec 16, 2014 | 263.61 | 256.52 | 256.52 | 3,322,971 | -6.48(-2.46%) | |
Dec 15, 2014 | 259.50 | 264.82 | 259.50 | 263.00 | 3,063,045 | +4.00(+1.54%) |
Dec 12, 2014 | 259.30 | 262.39 | 258.50 | 259.00 | 2,822,284 | -4.00(-1.52%) |
Dec 11, 2014 | 259.66 | 265.10 | 259.66 | 263.00 | 2,731,794 | +4.19(+1.62%) |
Dec 10, 2014 | 262.26 | 263.73 | 258.68 | 258.81 | 2,411,958 | -4.92(-1.87%) |
Dec 09, 2014 | 260.89 | 263.88 | 259.80 | 263.73 | 1,977,938 | -1.84(-0.69%) |
Dec 08, 2014 | 266.14 | 268.29 | 262.83 | 265.57 | 2,226,675 | -0.49(-0.18%) |
Dec 05, 2014 | 267.46 | 268.60 | 266.48 | 266.06 | 2,491,629 | -1.44(-0.54%) |
Dec 04, 2014 | 266.35 | 267.97 | 265.78 | 267.50 | 2,373,122 | +1.66(+0.62%) |
Dec 03, 2014 | 264.24 | 266.45 | 262.86 | 265.84 | 2,212,568 | +1.63(+0.62%) |
Dec 02, 2014 | 260.60 | 265.11 | 260.02 | 264.21 | 2,367,911 | +1.14(+0.43%) |
Dec 01, 2014 | 269.34 | 269.34 | 262.64 | 263.07 | 2,748,949 | -7.54(-2.79%) |
Nov 28, 2014 | 270.70 | 272.29 | 269.64 | 270.61 | 1,175,425 | +0.14(+0.05%) |
Nov 26, 2014 | 270.47 | 270.47 | 270.47 | 0 | +0.16(+0.06%) | |
Nov 25, 2014 | 269.35 | 271.51 | 266.57 | 270.31 | 3,898,312 | +3.43(+1.29%) |
Nov 24, 2014 | 261.28 | 268.34 | 261.06 | 266.88 | 4,185,398 | +7.13(+2.74%) |
Nov 21, 2014 | 262.83 | 262.83 | 257.02 | 259.75 | 4,512,452 | +1.26(+0.49%) |
Nov 20, 2014 | 264.58 | 267.20 | 257.35 | 258.49 | 5,876,104 | -7.55(-2.84%) |
Nov 19, 2014 | 269.00 | 270.34 | 264.02 | 266.04 | 6,657,377 | -3.56(-1.32%) |
Nov 18, 2014 | 249.86 | 269.66 | 249.86 | 269.60 | 13,029,899 | +21.66(+8.74%) |
Nov 17, 2014 | 243.77 | 255.51 | 243.00 | 247.94 | 16,697,672 | +4.17(+1.71%) |
Nov 14, 2014 | 242.31 | 245.49 | 241.69 | 243.77 | 1,836,539 | +2.14(+0.89%) |
Nov 13, 2014 | 241.97 | 246.25 | 240.84 | 241.63 | 2,198,411 | +1.01(+0.42%) |
Nov 12, 2014 | 242.63 | 249.76 | 239.28 | 240.62 | 3,062,140 | -3.01(-1.24%) |
Nov 11, 2014 | 245.58 | 246.82 | 240.40 | 243.63 | 2,111,281 | -2.10(-0.85%) |
Nov 10, 2014 | 246.11 | 247.85 | 242.70 | 245.73 | 1,615,668 | -0.18(-0.07%) |
Nov 07, 2014 | 250.00 | 250.05 | 243.61 | 245.91 | 2,038,182 | -4.47(-1.79%) |
Nov 06, 2014 | 250.20 | 254.13 | 248.22 | 250.38 | 3,833,902 | +2.47(+1.00%) |
Nov 05, 2014 | 251.75 | 254.41 | 244.14 | 247.91 | 3,240,253 | +2.59(+1.06%) |
Nov 04, 2014 | 246.73 | 248.85 | 243.25 | 245.32 | 2,570,132 | -2.18(-0.88%) |