Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 215.73 | 224.36 | 214.31 | 221.87 | 38,328 | +5.07(+2.34%) |
Jan 29, 2015 | 219.55 | 219.55 | 209.99 | 216.80 | 33,442 | -1.87(-0.85%) |
Jan 28, 2015 | 232.18 | 232.18 | 217.69 | 218.66 | 27,218 | -14.23(-6.11%) |
Jan 27, 2015 | 229.25 | 234.49 | 228.18 | 232.89 | 36,818 | +2.05(+0.89%) |
Jan 26, 2015 | 226.94 | 230.85 | 224.98 | 230.85 | 22,043 | +4.89(+2.16%) |
Jan 23, 2015 | 228.45 | 231.74 | 225.87 | 225.96 | 15,198 | -3.29(-1.44%) |
Jan 22, 2015 | 232.00 | 232.54 | 225.25 | 229.25 | 27,757 | -0.71(-0.31%) |
Jan 21, 2015 | 223.20 | 230.05 | 223.11 | 229.96 | 23,160 | +8.54(+3.86%) |
Jan 20, 2015 | 222.67 | 222.67 | 216.84 | 221.42 | 16,430 | -2.76(-1.23%) |
Jan 16, 2015 | 215.91 | 224.53 | 215.11 | 224.18 | 18,648 | +9.78(+4.56%) |
Jan 15, 2015 | 225.42 | 226.85 | 214.30 | 214.40 | 26,129 | -7.47(-3.37%) |
Jan 14, 2015 | 218.66 | 222.49 | 213.86 | 221.87 | 24,072 | +0.09(+0.04%) |
Jan 13, 2015 | 222.22 | 225.60 | 218.93 | 221.78 | 14,288 | +0.27(+0.12%) |
Jan 12, 2015 | 227.91 | 227.91 | 218.84 | 221.51 | 29,365 | -9.78(-4.23%) |
Jan 09, 2015 | 234.85 | 235.92 | 227.74 | 231.29 | 28,246 | -3.29(-1.40%) |
Jan 08, 2015 | 231.83 | 236.00 | 230.49 | 234.58 | 30,928 | +3.82(+1.66%) |
Jan 07, 2015 | 235.74 | 237.25 | 228.36 | 230.76 | 17,607 | -2.31(-0.99%) |
Jan 06, 2015 | 239.21 | 241.34 | 230.85 | 233.07 | 30,876 | -7.56(-3.14%) |
Jan 05, 2015 | 247.56 | 247.56 | 238.50 | 240.63 | 40,313 | -12.27(-4.85%) |
Jan 02, 2015 | 249.88 | 254.77 | 246.94 | 252.90 | 21,697 | +2.05(+0.82%) |
Dec 31, 2014 | 252.10 | 250.85 | 250.85 | 250.85 | 42,508 | -2.85(-1.12%) |
Dec 30, 2014 | 255.21 | 256.01 | 251.39 | 253.70 | 41,012 | -2.13(-0.83%) |
Dec 29, 2014 | 254.86 | 259.48 | 253.17 | 255.84 | 28,791 | +1.78(+0.70%) |
Dec 26, 2014 | 253.43 | 257.97 | 251.66 | 254.06 | 13,499 | +0.71(+0.28%) |
Dec 24, 2014 | 255.39 | 253.34 | 253.34 | 253.34 | 36,592 | -2.67(-1.04%) |
Dec 23, 2014 | 258.15 | 260.46 | 252.81 | 256.01 | 25,830 | -0.80(-0.31%) |
Dec 22, 2014 | 261.17 | 261.62 | 252.10 | 256.81 | 65,087 | -6.14(-2.33%) |
Dec 19, 2014 | 252.81 | 263.22 | 249.43 | 262.95 | 62,729 | +13.28(+5.32%) |
Dec 18, 2014 | 252.96 | 254.81 | 243.94 | 249.67 | 62,067 | +4.58(+1.87%) |
Dec 17, 2014 | 231.91 | 247.83 | 231.91 | 245.09 | 53,114 | +12.91(+5.56%) |
Dec 16, 2014 | 226.16 | 240.00 | 225.01 | 232.17 | 44,371 | +4.25(+1.86%) |
Dec 15, 2014 | 231.46 | 234.47 | 227.84 | 227.93 | 43,550 | -2.03(-0.88%) |
Dec 12, 2014 | 233.41 | 235.71 | 229.61 | 229.96 | 47,980 | -5.84(-2.48%) |
Dec 11, 2014 | 237.66 | 243.14 | 234.82 | 235.80 | 21,537 | -1.59(-0.67%) |
Dec 10, 2014 | 243.85 | 244.02 | 236.06 | 237.39 | 41,338 | -9.99(-4.04%) |
Dec 09, 2014 | 238.89 | 247.47 | 238.45 | 247.38 | 24,493 | +7.87(+3.29%) |
Dec 08, 2014 | 249.68 | 249.68 | 238.36 | 239.51 | 57,577 | -13.53(-5.35%) |
Dec 05, 2014 | 256.58 | 257.47 | 255.26 | 253.04 | 50,947 | -4.25(-1.65%) |
Dec 04, 2014 | 259.41 | 261.62 | 256.49 | 257.29 | 52,252 | -3.98(-1.52%) |
Dec 03, 2014 | 258.26 | 265.16 | 255.70 | 261.27 | 50,746 | +4.95(+1.93%) |
Dec 02, 2014 | 256.32 | 262.60 | 254.19 | 256.32 | 48,920 | -0.62(-0.24%) |
Dec 01, 2014 | 262.15 | 263.22 | 252.07 | 256.94 | 44,203 | -6.72(-2.55%) |
Nov 28, 2014 | 280.02 | 281.97 | 263.66 | 263.66 | 120,937 | -29.72(-10.13%) |
Nov 26, 2014 | 300.81 | 293.38 | 293.38 | 293.38 | 11,034 | -9.46(-3.13%) |
Nov 25, 2014 | 310.27 | 310.98 | 302.40 | 302.84 | 21,382 | -6.55(-2.12%) |
Nov 24, 2014 | 310.27 | 313.90 | 307.27 | 309.38 | 15,394 | -1.86(-0.60%) |
Nov 21, 2014 | 311.51 | 315.22 | 307.88 | 311.24 | 29,184 | +5.48(+1.79%) |
Nov 20, 2014 | 300.72 | 306.38 | 299.39 | 305.76 | 8,484 | +5.66(+1.89%) |
Nov 19, 2014 | 301.43 | 302.04 | 297.18 | 300.10 | 14,626 | -1.50(-0.50%) |
Nov 18, 2014 | 304.70 | 307.88 | 301.60 | 301.60 | 8,756 | -2.74(-0.90%) |
Nov 17, 2014 | 305.23 | 306.73 | 302.40 | 304.34 | 142,360 | -1.68(-0.55%) |
Nov 14, 2014 | 303.55 | 308.24 | 300.72 | 306.02 | 17,021 | +3.36(+1.11%) |
Nov 13, 2014 | 305.85 | 307.26 | 294.96 | 302.66 | 27,288 | -5.04(-1.64%) |
Nov 12, 2014 | 307.62 | 312.48 | 306.56 | 307.70 | 17,697 | -1.59(-0.51%) |
Nov 11, 2014 | 309.56 | 311.33 | 305.05 | 309.30 | 10,185 | +0.53(+0.17%) |
Nov 10, 2014 | 316.37 | 319.29 | 306.38 | 308.77 | 20,840 | -4.69(-1.50%) |
Nov 07, 2014 | 305.85 | 314.25 | 303.37 | 313.45 | 22,078 | +9.55(+3.14%) |
Nov 06, 2014 | 299.21 | 303.90 | 296.21 | 303.90 | 12,682 | +2.56(+0.85%) |
Nov 05, 2014 | 297.71 | 305.00 | 294.97 | 301.34 | 24,672 | +6.28(+2.13%) |
Nov 04, 2014 | 305.67 | 305.76 | 294.44 | 295.06 | 15,118 | -13.09(-4.25%) |