Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 305.11 | 305.11 | 303.07 | 303.07 | 2,842 | -2.31(-0.76%) |
Jan 29, 2015 | 303.16 | 305.77 | 303.16 | 305.38 | 1,523 | +2.25(+0.74%) |
Jan 28, 2015 | 303.08 | 307.60 | 303.07 | 303.13 | 6,582 | -3.76(-1.23%) |
Jan 27, 2015 | 303.07 | 307.23 | 303.07 | 306.89 | 3,016 | +0.30(+0.10%) |
Jan 26, 2015 | 303.31 | 306.59 | 303.07 | 306.59 | 5,133 | +2.61(+0.86%) |
Jan 23, 2015 | 304.04 | 304.88 | 303.08 | 303.99 | 4,693 | -1.62(-0.53%) |
Jan 22, 2015 | 306.69 | 306.69 | 303.07 | 305.61 | 4,416 | +1.63(+0.54%) |
Jan 21, 2015 | 310.31 | 310.31 | 303.07 | 303.98 | 3,679 | +0.90(+0.30%) |
Jan 20, 2015 | 306.24 | 306.24 | 303.07 | 303.07 | 2,071 | -0.08(-0.03%) |
Jan 16, 2015 | 303.94 | 305.32 | 303.07 | 303.15 | 4,911 | -4.34(-1.41%) |
Jan 15, 2015 | 303.07 | 308.45 | 303.07 | 307.50 | 3,314 | +4.32(+1.43%) |
Jan 14, 2015 | 303.07 | 308.50 | 303.07 | 303.17 | 2,188 | -4.41(-1.44%) |
Jan 13, 2015 | 305.06 | 307.59 | 303.07 | 307.59 | 3,454 | +3.14(+1.03%) |
Jan 12, 2015 | 303.07 | 305.74 | 303.07 | 304.45 | 1,453 | -1.33(-0.43%) |
Jan 09, 2015 | 304.16 | 305.78 | 304.16 | 305.78 | 1,890 | -1.76(-0.57%) |
Jan 08, 2015 | 307.54 | 307.54 | 307.54 | 307.54 | 689 | +2.15(+0.71%) |
Jan 07, 2015 | 307.59 | 310.66 | 305.39 | 305.39 | 1,828 | +1.95(+0.64%) |
Jan 06, 2015 | 309.82 | 309.82 | 303.07 | 303.43 | 4,145 | -5.07(-1.64%) |
Jan 05, 2015 | 307.61 | 308.50 | 305.56 | 308.50 | 53,692 | -0.85(-0.28%) |
Jan 02, 2015 | 307.60 | 311.56 | 307.57 | 309.35 | 5,842 | +1.75(+0.57%) |
Dec 31, 2014 | 304.65 | 307.61 | 307.61 | 307.61 | 3,426 | +0.10(+0.03%) |
Dec 30, 2014 | 305.96 | 311.12 | 303.98 | 307.50 | 2,242 | -1.92(-0.62%) |
Dec 29, 2014 | 311.21 | 312.16 | 309.42 | 309.42 | 1,116 | -3.75(-1.20%) |
Dec 26, 2014 | 306.60 | 313.18 | 306.60 | 313.18 | 1,532 | +6.58(+2.15%) |
Dec 24, 2014 | 304.60 | 306.60 | 306.60 | 306.60 | 994 | -0.09(-0.03%) |
Dec 23, 2014 | 303.08 | 309.22 | 303.08 | 306.69 | 1,934 | -2.71(-0.88%) |
Dec 22, 2014 | 305.79 | 309.40 | 303.99 | 309.40 | 1,268 | -4.00(-1.28%) |
Dec 19, 2014 | 313.41 | 316.59 | 307.60 | 313.40 | 20,099 | -2.23(-0.71%) |
Dec 18, 2014 | 307.69 | 321.99 | 307.69 | 315.64 | 4,446 | +8.04(+2.61%) |
Dec 17, 2014 | 307.11 | 307.60 | 303.07 | 307.60 | 3,104 | +2.74(+0.90%) |
Dec 16, 2014 | 305.78 | 307.60 | 303.07 | 304.85 | 26,300 | +1.78(+0.59%) |
Dec 15, 2014 | 307.42 | 307.42 | 303.07 | 303.07 | 2,614 | +0.00(+0.00%) |
Dec 12, 2014 | 303.97 | 304.85 | 303.07 | 303.07 | 1,911 | -2.07(-0.68%) |
Dec 11, 2014 | 300.66 | 305.33 | 294.02 | 305.14 | 6,353 | +6.21(+2.08%) |
Dec 10, 2014 | 298.34 | 301.26 | 294.70 | 298.94 | 1,670 | -1.69(-0.56%) |
Dec 09, 2014 | 294.02 | 300.63 | 294.02 | 300.63 | 2,880 | +5.57(+1.89%) |
Dec 08, 2014 | 294.02 | 295.06 | 294.02 | 295.06 | 1,171 | -2.54(-0.85%) |
Dec 05, 2014 | 295.06 | 300.78 | 294.03 | 297.60 | 13,557 | +0.23(+0.08%) |
Dec 04, 2014 | 294.04 | 298.54 | 294.02 | 297.37 | 3,151 | -1.18(-0.39%) |
Dec 03, 2014 | 298.54 | 298.55 | 298.54 | 298.55 | 2,068 | +1.01(+0.34%) |
Dec 02, 2014 | 291.62 | 297.54 | 291.62 | 297.54 | 1,763 | +5.92(+2.03%) |
Dec 01, 2014 | 291.97 | 291.97 | 291.62 | 291.62 | 1,140 | -2.41(-0.82%) |
Nov 28, 2014 | 287.82 | 294.03 | 287.82 | 294.03 | 2,919 | -1.26(-0.43%) |
Nov 26, 2014 | 294.04 | 295.29 | 295.29 | 295.29 | 884 | -1.79(-0.60%) |
Nov 25, 2014 | 297.08 | 297.08 | 297.08 | 297.08 | 2,118 | +0.49(+0.16%) |
Nov 24, 2014 | 291.30 | 296.60 | 291.30 | 296.60 | 728 | +2.16(+0.73%) |
Nov 21, 2014 | 296.86 | 296.86 | 294.44 | 294.44 | 972 | +1.08(+0.37%) |
Nov 20, 2014 | 293.36 | 293.36 | 293.36 | 293.36 | 1,837 | -0.01(-0.00%) |
Nov 19, 2014 | 293.36 | 293.36 | 293.36 | 293.36 | 1,264 | -2.22(-0.75%) |
Nov 18, 2014 | 293.25 | 295.58 | 293.17 | 295.58 | 2,609 | +2.23(+0.76%) |
Nov 17, 2014 | 284.38 | 293.36 | 284.38 | 293.36 | 6,884 | -0.37(-0.13%) |
Nov 14, 2014 | 297.16 | 297.16 | 293.73 | 293.73 | 1,021 | -2.35(-0.79%) |
Nov 13, 2014 | 293.36 | 296.07 | 293.36 | 296.07 | 1,031 | -0.88(-0.30%) |
Nov 12, 2014 | 293.36 | 296.95 | 293.36 | 296.95 | 2,777 | -0.82(-0.28%) |
Nov 11, 2014 | 288.83 | 297.77 | 288.83 | 297.77 | 2,251 | -3.71(-1.23%) |
Nov 10, 2014 | 300.58 | 301.48 | 295.44 | 301.48 | 1,497 | -0.89(-0.30%) |
Nov 07, 2014 | 300.54 | 302.38 | 297.97 | 302.37 | 3,315 | +1.80(+0.60%) |
Nov 06, 2014 | 293.64 | 300.58 | 293.64 | 300.58 | 1,701 | +2.13(+0.71%) |
Nov 05, 2014 | 301.47 | 301.66 | 297.55 | 298.45 | 6,444 | -1.55(-0.52%) |
Nov 04, 2014 | 298.77 | 300.00 | 297.42 | 300.00 | 2,777 | +2.81(+0.94%) |