Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 541.69 | 545.03 | 538.72 | 543.04 | 30,206 | +1.32(+0.24%) |
Feb 26, 2015 | 545.03 | 545.03 | 539.34 | 541.72 | 30,154 | -1.59(-0.29%) |
Feb 25, 2015 | 545.03 | 550.53 | 538.37 | 543.31 | 133,292 | -3.22(-0.59%) |
Feb 24, 2015 | 543.75 | 548.38 | 543.75 | 546.53 | 57,022 | +1.50(+0.28%) |
Feb 23, 2015 | 539.90 | 545.06 | 533.82 | 545.03 | 57,807 | +1.40(+0.26%) |
Feb 20, 2015 | 563.74 | 563.74 | 541.18 | 543.63 | 61,135 | -2.42(-0.44%) |
Feb 19, 2015 | 551.15 | 553.72 | 543.87 | 546.05 | 37,378 | -4.54(-0.82%) |
Feb 18, 2015 | 541.57 | 550.63 | 541.57 | 550.59 | 29,758 | +8.11(+1.49%) |
Feb 17, 2015 | 537.69 | 545.03 | 537.69 | 542.48 | 64,006 | +4.80(+0.89%) |
Feb 13, 2015 | 530.85 | 537.68 | 537.68 | 537.68 | 110,256 | +8.54(+1.61%) |
Feb 12, 2015 | 531.90 | 537.43 | 527.69 | 529.14 | 55,277 | +0.63(+0.12%) |
Feb 11, 2015 | 527.96 | 529.62 | 526.70 | 528.51 | 14,255 | +2.31(+0.44%) |
Feb 10, 2015 | 524.96 | 529.03 | 524.03 | 526.20 | 21,613 | -0.19(-0.04%) |
Feb 09, 2015 | 529.90 | 530.17 | 523.33 | 526.39 | 32,849 | -1.44(-0.27%) |
Feb 06, 2015 | 525.56 | 534.52 | 523.01 | 527.84 | 37,109 | -2.82(-0.53%) |
Feb 05, 2015 | 524.68 | 531.27 | 524.68 | 530.66 | 38,678 | +1.99(+0.38%) |
Feb 04, 2015 | 532.37 | 532.37 | 524.93 | 528.67 | 30,176 | -3.69(-0.69%) |
Feb 03, 2015 | 536.77 | 537.40 | 527.37 | 532.36 | 53,820 | +11.34(+2.18%) |
Feb 02, 2015 | 515.69 | 526.05 | 515.69 | 521.02 | 45,490 | +6.09(+1.18%) |
Jan 30, 2015 | 536.22 | 536.22 | 509.85 | 514.93 | 92,361 | -22.24(-4.14%) |
Jan 29, 2015 | 517.14 | 538.03 | 516.53 | 537.17 | 64,727 | +19.74(+3.81%) |
Jan 28, 2015 | 514.71 | 519.05 | 512.61 | 517.43 | 43,361 | +4.01(+0.78%) |
Jan 27, 2015 | 508.80 | 516.65 | 505.00 | 513.42 | 26,941 | +4.17(+0.82%) |
Jan 26, 2015 | 495.41 | 509.49 | 495.01 | 509.25 | 43,706 | +16.38(+3.32%) |
Jan 23, 2015 | 491.63 | 495.87 | 491.14 | 492.87 | 39,986 | -1.15(-0.23%) |
Jan 22, 2015 | 487.06 | 494.01 | 483.80 | 494.01 | 65,694 | +6.96(+1.43%) |
Jan 21, 2015 | 488.82 | 489.42 | 483.73 | 487.05 | 33,202 | +0.83(+0.17%) |
Jan 20, 2015 | 492.46 | 494.93 | 485.85 | 486.22 | 34,226 | -4.58(-0.93%) |
Jan 16, 2015 | 485.08 | 493.62 | 485.08 | 490.80 | 16,204 | +7.44(+1.54%) |
Jan 15, 2015 | 481.95 | 489.57 | 479.55 | 483.36 | 47,757 | +2.76(+0.57%) |
Jan 14, 2015 | 481.72 | 483.48 | 480.48 | 480.60 | 44,574 | -2.37(-0.49%) |
Jan 13, 2015 | 483.60 | 490.52 | 481.17 | 482.97 | 64,331 | -0.19(-0.04%) |
Jan 12, 2015 | 476.21 | 487.82 | 476.21 | 483.16 | 41,116 | +3.94(+0.82%) |
Jan 09, 2015 | 478.31 | 483.39 | 476.96 | 479.22 | 51,956 | -0.66(-0.14%) |
Jan 08, 2015 | 464.95 | 479.88 | 463.09 | 479.88 | 82,556 | +15.77(+3.40%) |
Jan 07, 2015 | 465.64 | 469.00 | 462.41 | 464.11 | 28,101 | -0.03(-0.01%) |
Jan 06, 2015 | 480.02 | 481.34 | 460.54 | 464.13 | 92,250 | -15.94(-3.32%) |
Jan 05, 2015 | 471.80 | 481.51 | 471.09 | 480.08 | 37,607 | +6.10(+1.29%) |
Jan 02, 2015 | 477.51 | 477.51 | 468.46 | 473.98 | 36,184 | -1.52(-0.32%) |
Dec 31, 2014 | 484.47 | 475.50 | 475.50 | 475.50 | 33,058 | -8.41(-1.74%) |
Dec 30, 2014 | 483.43 | 486.62 | 483.15 | 483.91 | 27,811 | -1.31(-0.27%) |
Dec 29, 2014 | 486.35 | 490.07 | 483.99 | 485.22 | 63,133 | -1.01(-0.21%) |
Dec 26, 2014 | 483.13 | 486.62 | 483.13 | 486.23 | 24,143 | +3.30(+0.68%) |
Dec 24, 2014 | 483.16 | 482.92 | 482.92 | 482.92 | 24,884 | -0.42(-0.09%) |
Dec 23, 2014 | 489.08 | 490.53 | 482.98 | 483.34 | 50,485 | -6.77(-1.38%) |
Dec 22, 2014 | 487.22 | 490.11 | 483.49 | 490.11 | 37,821 | +5.35(+1.10%) |
Dec 19, 2014 | 494.80 | 495.09 | 484.76 | 484.76 | 158,138 | -11.02(-2.22%) |
Dec 18, 2014 | 490.25 | 499.88 | 490.25 | 495.78 | 48,391 | +4.94(+1.01%) |
Dec 17, 2014 | 490.53 | 491.62 | 487.04 | 490.84 | 49,804 | +2.07(+0.42%) |
Dec 16, 2014 | 491.19 | 492.89 | 486.67 | 488.76 | 42,952 | -3.49(-0.71%) |
Dec 15, 2014 | 500.55 | 500.55 | 491.11 | 492.25 | 36,230 | -7.14(-1.43%) |
Dec 12, 2014 | 512.81 | 516.23 | 498.97 | 499.39 | 27,480 | -14.44(-2.81%) |
Dec 11, 2014 | 517.61 | 521.92 | 513.10 | 513.83 | 42,124 | -2.75(-0.53%) |
Dec 10, 2014 | 510.74 | 518.05 | 510.74 | 516.57 | 34,949 | -3.88(-0.75%) |
Dec 09, 2014 | 516.47 | 521.42 | 509.85 | 520.45 | 82,181 | +2.87(+0.56%) |
Dec 08, 2014 | 518.34 | 523.05 | 515.75 | 517.58 | 69,630 | -0.53(-0.10%) |
Dec 05, 2014 | 512.00 | 518.81 | 512.00 | 518.11 | 43,366 | +7.21(+1.41%) |
Dec 04, 2014 | 500.91 | 513.52 | 500.91 | 510.90 | 74,218 | +11.23(+2.25%) |
Dec 03, 2014 | 493.66 | 503.13 | 492.69 | 499.67 | 49,515 | +7.00(+1.42%) |
Dec 02, 2014 | 486.09 | 495.11 | 486.09 | 492.67 | 21,678 | +5.10(+1.05%) |