Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 254.27 | 255.78 | 254.27 | 255.78 | 6,980 | +2.94(+1.16%) |
Feb 26, 2015 | 256.12 | 256.12 | 252.84 | 252.84 | 3,194 | -3.30(-1.29%) |
Feb 25, 2015 | 256.13 | 256.13 | 256.13 | 256.13 | 2,250 | +3.64(+1.44%) |
Feb 24, 2015 | 250.66 | 252.49 | 250.18 | 252.49 | 1,589 | -0.16(-0.06%) |
Feb 23, 2015 | 253.67 | 253.67 | 252.65 | 252.65 | 2,834 | +0.60(+0.24%) |
Feb 20, 2015 | 246.74 | 253.47 | 246.25 | 252.04 | 7,803 | +0.28(+0.11%) |
Feb 19, 2015 | 252.64 | 255.54 | 251.77 | 251.77 | 2,481 | -5.52(-2.14%) |
Feb 18, 2015 | 262.24 | 262.24 | 252.15 | 257.28 | 5,940 | -5.81(-2.21%) |
Feb 17, 2015 | 266.60 | 266.60 | 263.09 | 263.09 | 2,038 | -0.13(-0.05%) |
Feb 13, 2015 | 265.42 | 263.22 | 263.22 | 263.22 | 2,754 | -4.03(-1.51%) |
Feb 12, 2015 | 267.16 | 267.24 | 263.85 | 267.24 | 3,379 | +4.11(+1.56%) |
Feb 11, 2015 | 263.14 | 263.14 | 263.14 | 263.14 | 2,203 | +2.29(+0.88%) |
Feb 10, 2015 | 260.84 | 260.84 | 260.84 | 260.84 | 2,343 | -0.50(-0.19%) |
Feb 09, 2015 | 262.44 | 262.44 | 261.34 | 261.34 | 2,343 | -6.25(-2.34%) |
Feb 06, 2015 | 267.46 | 268.61 | 264.26 | 267.60 | 4,568 | -7.12(-2.59%) |
Feb 05, 2015 | 267.16 | 274.71 | 267.16 | 274.71 | 3,521 | +7.55(+2.83%) |
Feb 04, 2015 | 267.16 | 267.16 | 267.16 | 267.16 | 2,550 | -1.09(-0.40%) |
Feb 03, 2015 | 261.55 | 268.25 | 261.55 | 268.25 | 3,350 | +3.05(+1.15%) |
Feb 02, 2015 | 269.64 | 269.64 | 263.96 | 265.20 | 5,816 | -4.19(-1.55%) |
Jan 30, 2015 | 275.93 | 275.96 | 269.39 | 269.39 | 6,742 | -7.85(-2.83%) |
Jan 29, 2015 | 275.47 | 277.24 | 275.47 | 277.24 | 2,291 | +5.99(+2.21%) |
Jan 28, 2015 | 274.39 | 274.39 | 271.25 | 271.25 | 4,192 | -0.73(-0.27%) |
Jan 27, 2015 | 273.82 | 273.82 | 271.51 | 271.98 | 3,139 | -1.81(-0.66%) |
Jan 26, 2015 | 278.34 | 278.43 | 272.66 | 273.80 | 8,040 | -4.00(-1.44%) |
Jan 23, 2015 | 280.21 | 280.30 | 277.79 | 277.79 | 2,423 | +2.68(+0.97%) |
Jan 22, 2015 | 262.78 | 275.11 | 265.75 | 275.11 | 8,626 | +9.37(+3.53%) |
Jan 21, 2015 | 269.20 | 269.20 | 265.75 | 265.75 | 3,915 | +0.86(+0.32%) |
Jan 20, 2015 | 266.01 | 266.01 | 264.89 | 264.89 | 2,971 | -6.05(-2.23%) |
Jan 16, 2015 | 266.10 | 270.93 | 259.40 | 270.93 | 4,872 | +4.04(+1.51%) |
Jan 15, 2015 | 263.98 | 267.00 | 263.98 | 266.90 | 4,135 | -5.29(-1.94%) |
Jan 14, 2015 | 276.41 | 276.41 | 272.19 | 272.19 | 2,158 | +1.34(+0.50%) |
Jan 13, 2015 | 269.93 | 270.84 | 266.92 | 270.84 | 3,920 | +0.92(+0.34%) |
Jan 12, 2015 | 269.10 | 270.80 | 265.35 | 269.93 | 3,781 | -4.57(-1.67%) |
Jan 09, 2015 | 252.28 | 278.31 | 252.28 | 274.50 | 6,508 | +12.30(+4.69%) |
Jan 08, 2015 | 257.14 | 262.20 | 256.23 | 262.20 | 2,671 | +3.99(+1.54%) |
Jan 07, 2015 | 254.75 | 262.86 | 253.59 | 258.21 | 9,652 | +3.64(+1.43%) |
Jan 06, 2015 | 252.85 | 255.37 | 249.03 | 254.57 | 6,602 | +1.46(+0.58%) |
Jan 05, 2015 | 252.80 | 254.79 | 248.48 | 253.11 | 4,385 | -0.80(-0.31%) |
Jan 02, 2015 | 248.95 | 253.91 | 248.95 | 253.91 | 3,557 | +1.89(+0.75%) |
Dec 31, 2014 | 250.76 | 252.01 | 252.01 | 252.01 | 4,857 | -1.49(-0.59%) |
Dec 30, 2014 | 261.40 | 261.40 | 253.50 | 253.50 | 4,652 | -7.11(-2.73%) |
Dec 29, 2014 | 262.43 | 262.43 | 256.52 | 260.62 | 6,536 | +4.09(+1.60%) |
Dec 26, 2014 | 255.95 | 256.52 | 254.22 | 256.52 | 1,788 | +2.88(+1.14%) |
Dec 24, 2014 | 264.02 | 253.64 | 253.64 | 253.64 | 7,112 | -4.97(-1.92%) |
Dec 23, 2014 | 255.95 | 258.83 | 253.87 | 258.62 | 12,094 | +7.86(+3.14%) |
Dec 22, 2014 | 245.45 | 250.75 | 245.45 | 250.75 | 7,077 | +8.09(+3.33%) |
Dec 19, 2014 | 240.18 | 244.04 | 236.80 | 242.66 | 21,732 | +1.13(+0.47%) |
Dec 18, 2014 | 234.44 | 241.53 | 234.04 | 241.53 | 5,436 | +4.38(+1.85%) |
Dec 17, 2014 | 230.58 | 237.15 | 230.58 | 237.15 | 5,804 | +7.85(+3.42%) |
Dec 16, 2014 | 227.93 | 232.24 | 227.93 | 229.30 | 6,671 | +0.11(+0.05%) |
Dec 15, 2014 | 235.19 | 236.34 | 229.19 | 229.19 | 9,218 | -5.61(-2.39%) |
Dec 12, 2014 | 239.11 | 239.11 | 234.38 | 234.81 | 5,814 | -3.33(-1.40%) |
Dec 11, 2014 | 239.22 | 241.86 | 238.13 | 238.13 | 6,774 | +0.39(+0.16%) |
Dec 10, 2014 | 236.23 | 240.38 | 233.47 | 237.75 | 13,057 | +1.41(+0.60%) |
Dec 09, 2014 | 230.58 | 236.34 | 230.58 | 236.34 | 12,346 | +4.16(+1.79%) |
Dec 08, 2014 | 230.58 | 232.31 | 230.58 | 232.19 | 5,669 | -1.18(-0.50%) |
Dec 05, 2014 | 230.20 | 233.36 | 230.20 | 233.36 | 3,604 | +1.39(+0.60%) |
Dec 04, 2014 | 233.47 | 233.47 | 231.97 | 231.97 | 3,006 | -0.48(-0.21%) |
Dec 03, 2014 | 232.44 | 232.44 | 232.44 | 232.44 | 1,842 | -2.17(-0.93%) |
Dec 02, 2014 | 234.31 | 236.35 | 233.47 | 234.62 | 4,885 | +5.49(+2.40%) |