Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 272.00 | 276.75 | 272.00 | 276.00 | 412 | +0.37(+0.13%) |
Jan 29, 2015 | 278.00 | 278.00 | 273.58 | 275.63 | 267 | -3.33(-1.19%) |
Jan 28, 2015 | 289.88 | 289.88 | 278.96 | 278.96 | 1,678 | -12.08(-4.15%) |
Jan 27, 2015 | 287.54 | 291.04 | 287.29 | 291.04 | 177 | +1.98(+0.68%) |
Jan 26, 2015 | 283.86 | 289.09 | 283.86 | 289.06 | 1,226 | +4.06(+1.43%) |
Jan 23, 2015 | 284.70 | 285.00 | 282.00 | 285.00 | 1,675 | +2.48(+0.88%) |
Jan 22, 2015 | 279.00 | 282.52 | 276.46 | 282.52 | 2,075 | +3.52(+1.26%) |
Jan 21, 2015 | 281.99 | 281.99 | 279.00 | 279.00 | 252 | -8.33(-2.90%) |
Jan 20, 2015 | 284.31 | 287.33 | 284.31 | 287.33 | 188 | +1.82(+0.64%) |
Jan 16, 2015 | 285.51 | 285.51 | 285.51 | 0 | +3.52(+1.25%) | |
Jan 15, 2015 | 283.25 | 283.25 | 281.76 | 281.99 | 321 | -1.01(-0.36%) |
Jan 14, 2015 | 285.46 | 285.75 | 283.00 | 283.00 | 237 | -4.50(-1.57%) |
Jan 13, 2015 | 287.50 | 0 | +3.43(+1.21%) | |||
Jan 12, 2015 | 289.25 | 289.25 | 283.95 | 284.07 | 2,471 | -2.18(-0.76%) |
Jan 09, 2015 | 294.22 | 295.35 | 286.25 | 286.25 | 144 | -6.48(-2.21%) |
Jan 08, 2015 | 289.90 | 292.73 | 289.90 | 292.73 | 4,210 | +9.48(+3.35%) |
Jan 07, 2015 | 287.20 | 287.35 | 283.25 | 283.25 | 607 | +1.14(+0.41%) |
Jan 06, 2015 | 286.65 | 286.75 | 281.00 | 282.11 | 116 | -7.64(-2.64%) |
Jan 05, 2015 | 293.29 | 293.29 | 289.75 | 289.75 | 202 | +0.00(+0.00%) |
Jan 02, 2015 | 296.54 | 296.54 | 289.75 | 289.75 | 90 | -7.81(-2.63%) |
Dec 31, 2014 | 297.56 | 297.56 | 297.56 | 0 | -1.69(-0.56%) | |
Dec 30, 2014 | 295.88 | 299.25 | 295.88 | 299.25 | 319 | +6.75(+2.31%) |
Dec 29, 2014 | 293.85 | 297.28 | 292.50 | 292.50 | 813 | +7.65(+2.69%) |
Dec 26, 2014 | 284.00 | 284.85 | 284.00 | 284.85 | 70 | -0.39(-0.14%) |
Dec 24, 2014 | 285.24 | 285.24 | 285.24 | 0 | +1.24(+0.44%) | |
Dec 23, 2014 | 283.90 | 284.00 | 283.90 | 284.00 | 146 | +0.60(+0.21%) |
Dec 22, 2014 | 279.94 | 284.50 | 279.94 | 283.40 | 108 | +0.90(+0.32%) |
Dec 19, 2014 | 282.35 | 282.50 | 279.22 | 282.50 | 585 | -1.41(-0.50%) |
Dec 18, 2014 | 286.75 | 286.75 | 283.91 | 283.91 | 210 | +0.97(+0.34%) |
Dec 17, 2014 | 283.01 | 283.01 | 282.94 | 282.94 | 5 | -0.09(-0.03%) |
Dec 16, 2014 | 286.40 | 286.40 | 283.03 | 283.03 | 262 | -0.03(-0.01%) |
Dec 15, 2014 | 283.00 | 283.06 | 283.00 | 283.06 | 140 | -3.19(-1.11%) |
Dec 12, 2014 | 287.50 | 287.50 | 286.25 | 286.25 | 114 | -2.50(-0.87%) |
Dec 11, 2014 | 288.02 | 291.01 | 288.02 | 288.75 | 153 | +1.00(+0.35%) |
Dec 10, 2014 | 291.25 | 291.25 | 287.75 | 287.75 | 94 | -4.00(-1.37%) |
Dec 09, 2014 | 291.50 | 291.75 | 291.50 | 291.75 | 51 | +0.88(+0.30%) |
Dec 08, 2014 | 290.87 | 296.26 | 290.87 | 290.87 | 31 | -6.63(-2.23%) |
Dec 05, 2014 | 295.00 | 297.50 | 295.00 | 297.50 | 34 | +1.50(+0.51%) |
Dec 04, 2014 | 297.48 | 297.48 | 296.00 | 296.00 | 83 | +1.50(+0.51%) |
Dec 03, 2014 | 293.56 | 294.50 | 293.25 | 294.50 | 1,309 | +3.50(+1.20%) |
Dec 02, 2014 | 291.06 | 291.06 | 290.75 | 291.00 | 98 | -1.92(-0.66%) |
Dec 01, 2014 | 293.01 | 293.01 | 291.75 | 292.92 | 128 | +3.17(+1.10%) |
Nov 28, 2014 | 291.98 | 291.98 | 289.75 | 289.75 | 29 | -2.70(-0.92%) |
Nov 26, 2014 | 292.45 | 292.45 | 292.45 | 0 | +6.45(+2.25%) | |
Nov 25, 2014 | 286.25 | 286.25 | 286.00 | 286.00 | 81,931 | +7.75(+2.79%) |
Nov 24, 2014 | 278.29 | 278.29 | 278.25 | 278.25 | 16 | -4.75(-1.68%) |
Nov 21, 2014 | 282.88 | 283.00 | 282.88 | 283.00 | 50 | -0.25(-0.09%) |
Nov 20, 2014 | 287.55 | 287.55 | 283.25 | 283.25 | 449 | -4.96(-1.72%) |
Nov 19, 2014 | 288.64 | 288.64 | 287.74 | 288.21 | 184 | -2.54(-0.87%) |
Nov 18, 2014 | 287.05 | 290.75 | 287.05 | 290.75 | 1,521 | +7.00(+2.47%) |
Nov 13, 2014 | 283.75 | 283.75 | 283.75 | 0 | +1.75(+0.62%) | |
Nov 12, 2014 | 281.00 | 282.00 | 281.00 | 282.00 | 376 | +0.00(+0.00%) |
Nov 11, 2014 | 279.87 | 282.00 | 279.87 | 282.00 | 34 | +0.98(+0.35%) |
Nov 10, 2014 | 281.02 | 281.02 | 281.02 | 281.02 | 10 | +2.27(+0.81%) |
Nov 07, 2014 | 276.97 | 278.75 | 276.97 | 278.75 | 1,411 | +0.50(+0.18%) |
Nov 06, 2014 | 275.04 | 278.25 | 275.04 | 278.25 | 91 | +2.25(+0.82%) |
Nov 05, 2014 | 280.17 | 280.17 | 274.52 | 276.00 | 2,506 | -12.31(-4.27%) |
Nov 04, 2014 | 273.57 | 288.31 | 273.57 | 288.31 | 1,084 | +8.56(+3.06%) |