Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 275.93 | 275.96 | 269.39 | 269.39 | 6,742 | -7.85(-2.83%) |
Jan 29, 2015 | 275.47 | 277.24 | 275.47 | 277.24 | 2,291 | +5.99(+2.21%) |
Jan 28, 2015 | 274.39 | 274.39 | 271.25 | 271.25 | 4,192 | -0.73(-0.27%) |
Jan 27, 2015 | 273.82 | 273.82 | 271.51 | 271.98 | 3,139 | -1.81(-0.66%) |
Jan 26, 2015 | 278.34 | 278.43 | 272.66 | 273.80 | 8,040 | -4.00(-1.44%) |
Jan 23, 2015 | 280.21 | 280.30 | 277.79 | 277.79 | 2,423 | +2.68(+0.97%) |
Jan 22, 2015 | 262.78 | 275.11 | 265.75 | 275.11 | 8,626 | +9.37(+3.53%) |
Jan 21, 2015 | 269.20 | 269.20 | 265.75 | 265.75 | 3,915 | +0.86(+0.32%) |
Jan 20, 2015 | 266.01 | 266.01 | 264.89 | 264.89 | 2,971 | -6.05(-2.23%) |
Jan 16, 2015 | 266.10 | 270.93 | 259.40 | 270.93 | 4,872 | +4.04(+1.51%) |
Jan 15, 2015 | 263.98 | 267.00 | 263.98 | 266.90 | 4,135 | -5.29(-1.94%) |
Jan 14, 2015 | 276.41 | 276.41 | 272.19 | 272.19 | 2,158 | +1.34(+0.50%) |
Jan 13, 2015 | 269.93 | 270.84 | 266.92 | 270.84 | 3,920 | +0.92(+0.34%) |
Jan 12, 2015 | 269.10 | 270.80 | 265.35 | 269.93 | 3,781 | -4.57(-1.67%) |
Jan 09, 2015 | 252.28 | 278.31 | 252.28 | 274.50 | 6,508 | +12.30(+4.69%) |
Jan 08, 2015 | 257.14 | 262.20 | 256.23 | 262.20 | 2,671 | +3.99(+1.54%) |
Jan 07, 2015 | 254.75 | 262.86 | 253.59 | 258.21 | 9,652 | +3.64(+1.43%) |
Jan 06, 2015 | 252.85 | 255.37 | 249.03 | 254.57 | 6,602 | +1.46(+0.58%) |
Jan 05, 2015 | 252.80 | 254.79 | 248.48 | 253.11 | 4,385 | -0.80(-0.31%) |
Jan 02, 2015 | 248.95 | 253.91 | 248.95 | 253.91 | 3,557 | +1.89(+0.75%) |
Dec 31, 2014 | 250.76 | 252.01 | 252.01 | 252.01 | 4,857 | -1.49(-0.59%) |
Dec 30, 2014 | 261.40 | 261.40 | 253.50 | 253.50 | 4,652 | -7.11(-2.73%) |
Dec 29, 2014 | 262.43 | 262.43 | 256.52 | 260.62 | 6,536 | +4.09(+1.60%) |
Dec 26, 2014 | 255.95 | 256.52 | 254.22 | 256.52 | 1,788 | +2.88(+1.14%) |
Dec 24, 2014 | 264.02 | 253.64 | 253.64 | 253.64 | 7,112 | -4.97(-1.92%) |
Dec 23, 2014 | 255.95 | 258.83 | 253.87 | 258.62 | 12,094 | +7.86(+3.14%) |
Dec 22, 2014 | 245.45 | 250.75 | 245.45 | 250.75 | 7,077 | +8.09(+3.33%) |
Dec 19, 2014 | 240.18 | 244.04 | 236.80 | 242.66 | 21,732 | +1.13(+0.47%) |
Dec 18, 2014 | 234.44 | 241.53 | 234.04 | 241.53 | 5,436 | +4.38(+1.85%) |
Dec 17, 2014 | 230.58 | 237.15 | 230.58 | 237.15 | 5,804 | +7.85(+3.42%) |
Dec 16, 2014 | 227.93 | 232.24 | 227.93 | 229.30 | 6,671 | +0.11(+0.05%) |
Dec 15, 2014 | 235.19 | 236.34 | 229.19 | 229.19 | 9,218 | -5.61(-2.39%) |
Dec 12, 2014 | 239.11 | 239.11 | 234.38 | 234.81 | 5,814 | -3.33(-1.40%) |
Dec 11, 2014 | 239.22 | 241.86 | 238.13 | 238.13 | 6,774 | +0.39(+0.16%) |
Dec 10, 2014 | 236.23 | 240.38 | 233.47 | 237.75 | 13,057 | +1.41(+0.60%) |
Dec 09, 2014 | 230.58 | 236.34 | 230.58 | 236.34 | 12,346 | +4.16(+1.79%) |
Dec 08, 2014 | 230.58 | 232.31 | 230.58 | 232.19 | 5,669 | -1.18(-0.50%) |
Dec 05, 2014 | 230.20 | 233.36 | 230.20 | 233.36 | 3,604 | +1.39(+0.60%) |
Dec 04, 2014 | 233.47 | 233.47 | 231.97 | 231.97 | 3,006 | -0.48(-0.21%) |
Dec 03, 2014 | 232.44 | 232.44 | 232.44 | 232.44 | 1,842 | -2.17(-0.93%) |
Dec 02, 2014 | 234.31 | 236.35 | 233.47 | 234.62 | 4,885 | +5.49(+2.40%) |
Dec 01, 2014 | 231.74 | 231.74 | 228.28 | 229.12 | 7,960 | -2.68(-1.15%) |
Nov 28, 2014 | 230.62 | 240.50 | 230.62 | 231.80 | 4,730 | -2.24(-0.96%) |
Nov 26, 2014 | 231.92 | 234.04 | 234.04 | 234.04 | 4,163 | +4.93(+2.15%) |
Nov 25, 2014 | 229.17 | 232.80 | 229.11 | 229.11 | 11,738 | -4.07(-1.75%) |
Nov 24, 2014 | 228.53 | 234.55 | 228.53 | 233.19 | 4,576 | +2.03(+0.88%) |
Nov 21, 2014 | 235.86 | 235.86 | 229.72 | 231.15 | 13,841 | -1.85(-0.79%) |
Nov 20, 2014 | 234.64 | 234.64 | 233.00 | 233.00 | 3,443 | -1.34(-0.57%) |
Nov 19, 2014 | 238.65 | 238.65 | 234.34 | 234.34 | 9,320 | -6.25(-2.60%) |
Nov 18, 2014 | 242.69 | 243.65 | 240.45 | 240.59 | 4,236 | -2.07(-0.85%) |
Nov 17, 2014 | 242.98 | 242.98 | 241.53 | 242.66 | 2,437 | -1.47(-0.60%) |
Nov 14, 2014 | 244.99 | 244.99 | 244.13 | 244.13 | 2,994 | -0.87(-0.35%) |
Nov 13, 2014 | 245.06 | 245.06 | 244.99 | 244.99 | 2,027 | +1.84(+0.76%) |
Nov 12, 2014 | 244.41 | 244.41 | 241.41 | 243.16 | 4,699 | +0.44(+0.18%) |
Nov 11, 2014 | 242.50 | 244.09 | 242.50 | 242.72 | 3,686 | -2.28(-0.93%) |
Nov 10, 2014 | 241.51 | 245.67 | 241.51 | 244.99 | 5,880 | -0.87(-0.35%) |
Nov 07, 2014 | 235.81 | 245.86 | 235.81 | 245.86 | 7,001 | -2.01(-0.81%) |
Nov 06, 2014 | 242.54 | 248.19 | 242.11 | 247.87 | 11,357 | +3.00(+1.22%) |
Nov 05, 2014 | 248.85 | 252.28 | 244.30 | 244.87 | 14,959 | -3.98(-1.60%) |
Nov 04, 2014 | 247.71 | 249.01 | 247.68 | 248.85 | 5,460 | -2.86(-1.14%) |