Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 226.10 | 226.10 | 225.29 | 225.29 | 125 | -3.71(-1.62%) |
Jan 29, 2015 | 228.85 | 229.79 | 228.65 | 229.00 | 195 | +1.35(+0.59%) |
Jan 28, 2015 | 228.50 | 229.15 | 227.65 | 227.65 | 229 | -2.20(-0.96%) |
Jan 27, 2015 | 227.00 | 229.85 | 226.80 | 229.85 | 267 | +0.85(+0.37%) |
Jan 26, 2015 | 227.73 | 229.00 | 227.45 | 229.00 | 272 | +3.25(+1.44%) |
Jan 23, 2015 | 223.45 | 226.45 | 223.45 | 225.75 | 267 | +2.80(+1.26%) |
Jan 22, 2015 | 222.95 | 222.95 | 222.95 | 222.95 | 20 | +1.04(+0.47%) |
Jan 21, 2015 | 219.35 | 221.91 | 219.35 | 221.91 | 65 | +1.81(+0.82%) |
Jan 20, 2015 | 218.00 | 220.20 | 218.00 | 220.10 | 131 | +0.65(+0.30%) |
Jan 16, 2015 | 219.45 | 219.45 | 219.45 | 0 | +4.96(+2.31%) | |
Jan 15, 2015 | 214.49 | 214.49 | 214.49 | 214.49 | 7 | -1.46(-0.68%) |
Jan 14, 2015 | 215.90 | 215.95 | 214.74 | 215.95 | 72 | +1.60(+0.75%) |
Jan 13, 2015 | 214.35 | 0 | +2.45(+1.16%) | |||
Jan 12, 2015 | 209.85 | 211.90 | 209.85 | 211.90 | 31 | +0.00(+0.00%) |
Jan 09, 2015 | 211.90 | 211.90 | 211.90 | 211.90 | 1,322 | -4.80(-2.22%) |
Jan 08, 2015 | 216.70 | 216.70 | 216.70 | 216.70 | 114 | +8.70(+4.18%) |
Jan 07, 2015 | 208.05 | 208.05 | 208.00 | 208.00 | 118 | +0.31(+0.15%) |
Jan 06, 2015 | 207.69 | 207.69 | 207.69 | 207.69 | 3 | -0.23(-0.11%) |
Jan 05, 2015 | 207.50 | 207.92 | 206.90 | 207.92 | 509 | -6.98(-3.25%) |
Jan 02, 2015 | 215.00 | 215.00 | 214.90 | 214.90 | 56 | -1.49(-0.69%) |
Dec 31, 2014 | 216.39 | 216.39 | 216.39 | 0 | -4.81(-2.17%) | |
Dec 30, 2014 | 221.20 | 221.20 | 218.87 | 221.20 | 301 | +1.33(+0.60%) |
Dec 29, 2014 | 223.60 | 223.60 | 219.87 | 219.87 | 51 | +0.26(+0.12%) |
Dec 26, 2014 | 219.61 | 219.61 | 219.61 | 219.61 | 200 | -2.74(-1.23%) |
Dec 23, 2014 | 222.35 | 222.35 | 222.35 | 0 | -0.55(-0.25%) | |
Dec 22, 2014 | 222.50 | 223.20 | 220.75 | 222.90 | 263 | -1.62(-0.72%) |
Dec 19, 2014 | 223.70 | 224.52 | 223.70 | 224.52 | 29 | +2.77(+1.25%) |
Dec 18, 2014 | 221.15 | 222.65 | 221.15 | 221.75 | 50 | +1.35(+0.61%) |
Dec 17, 2014 | 221.06 | 221.06 | 220.40 | 220.40 | 3,297 | +1.05(+0.48%) |
Dec 16, 2014 | 219.35 | 219.35 | 511 | +5.35(+2.50%) | ||
Dec 15, 2014 | 221.29 | 222.60 | 213.97 | 214.00 | 44 | -7.11(-3.22%) |
Dec 12, 2014 | 226.05 | 226.05 | 221.06 | 221.11 | 701 | -7.09(-3.11%) |
Dec 11, 2014 | 225.90 | 228.20 | 225.80 | 228.20 | 23 | +4.30(+1.92%) |
Dec 10, 2014 | 225.85 | 225.85 | 223.55 | 223.90 | 151 | +1.10(+0.49%) |
Dec 09, 2014 | 226.25 | 226.45 | 222.80 | 222.80 | 115 | -4.35(-1.92%) |
Dec 08, 2014 | 227.15 | 227.40 | 227.15 | 227.15 | 56 | -2.05(-0.89%) |
Dec 05, 2014 | 225.46 | 229.20 | 225.46 | 229.20 | 45 | +6.15(+2.76%) |
Dec 04, 2014 | 225.35 | 225.45 | 223.05 | 223.05 | 102 | -3.40(-1.50%) |
Dec 02, 2014 | 226.45 | 226.45 | 226.45 | 0 | -2.45(-1.07%) | |
Dec 01, 2014 | 228.25 | 228.90 | 228.25 | 228.90 | 166 | +4.95(+2.21%) |
Nov 28, 2014 | 225.45 | 225.45 | 223.95 | 223.95 | 50 | +5.10(+2.33%) |
Nov 21, 2014 | 218.85 | 218.85 | 218.85 | 0 | +0.74(+0.34%) | |
Nov 20, 2014 | 218.11 | 218.11 | 218.11 | 218.11 | 50 | +2.81(+1.31%) |
Nov 19, 2014 | 215.30 | 215.30 | 215.30 | 215.30 | 5 | -3.85(-1.76%) |
Nov 18, 2014 | 219.20 | 219.20 | 219.15 | 219.15 | 74 | +9.15(+4.36%) |
Nov 17, 2014 | 210.00 | 210.00 | 210.00 | 210.00 | 96 | +0.11(+0.05%) |
Nov 14, 2014 | 209.79 | 209.89 | 209.79 | 209.89 | 81 | -0.86(-0.41%) |
Nov 13, 2014 | 210.75 | 210.75 | 210.75 | 210.75 | 107 | +2.30(+1.10%) |
Nov 12, 2014 | 208.40 | 210.20 | 208.40 | 208.45 | 20 | -6.00(-2.80%) |
Nov 11, 2014 | 214.45 | 214.45 | 214.45 | 214.45 | 40 | -0.65(-0.30%) |
Nov 10, 2014 | 215.10 | 215.10 | 215.10 | 215.10 | 10 | +2.97(+1.40%) |
Nov 07, 2014 | 212.75 | 212.90 | 212.12 | 212.12 | 73 | -3.57(-1.66%) |
Nov 05, 2014 | 215.70 | 215.70 | 215.70 | 0 | +1.85(+0.87%) | |
Nov 04, 2014 | 213.70 | 213.98 | 213.45 | 213.85 | 115 | +0.15(+0.07%) |