Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 347.66 | 347.66 | 341.34 | 341.50 | 4,019 | -8.50(-2.43%) |
Feb 26, 2015 | 332.19 | 350.03 | 332.19 | 350.00 | 280 | +14.53(+4.33%) |
Feb 25, 2015 | 327.50 | 335.47 | 325.25 | 335.47 | 3,073 | +7.92(+2.42%) |
Feb 24, 2015 | 325.71 | 327.55 | 324.46 | 327.55 | 2,155 | +5.54(+1.72%) |
Feb 23, 2015 | 321.46 | 323.29 | 321.46 | 322.01 | 753 | +0.04(+0.01%) |
Feb 20, 2015 | 319.96 | 325.50 | 319.96 | 321.98 | 5 | +3.23(+1.01%) |
Feb 19, 2015 | 314.16 | 318.75 | 314.16 | 318.75 | 96 | +2.45(+0.77%) |
Feb 18, 2015 | 317.21 | 317.21 | 316.30 | 316.30 | 207 | -1.19(-0.37%) |
Feb 17, 2015 | 317.86 | 320.96 | 317.49 | 317.49 | 541 | -0.07(-0.02%) |
Feb 13, 2015 | 317.56 | 317.56 | 317.56 | 0 | +2.02(+0.64%) | |
Feb 12, 2015 | 315.50 | 317.82 | 315.50 | 315.54 | 30 | +2.79(+0.89%) |
Feb 11, 2015 | 313.25 | 313.25 | 310.76 | 312.75 | 319 | +0.10(+0.03%) |
Feb 10, 2015 | 306.12 | 312.65 | 306.12 | 312.65 | 1,871 | +7.90(+2.59%) |
Feb 09, 2015 | 303.79 | 306.00 | 303.79 | 304.75 | 1,381 | +1.50(+0.49%) |
Feb 06, 2015 | 304.96 | 304.96 | 303.25 | 303.25 | 83 | +8.25(+2.80%) |
Feb 05, 2015 | 296.20 | 296.20 | 295.00 | 295.00 | 318 | +0.50(+0.17%) |
Feb 04, 2015 | 295.35 | 295.96 | 293.99 | 294.50 | 3,728 | -1.50(-0.51%) |
Feb 03, 2015 | 284.24 | 296.00 | 284.24 | 296.00 | 5,520 | +13.37(+4.73%) |
Feb 02, 2015 | 277.34 | 282.75 | 277.34 | 282.63 | 6,637 | +6.63(+2.40%) |
Jan 30, 2015 | 272.00 | 276.75 | 272.00 | 276.00 | 412 | +0.37(+0.13%) |
Jan 29, 2015 | 278.00 | 278.00 | 273.58 | 275.63 | 267 | -3.33(-1.19%) |
Jan 28, 2015 | 289.88 | 289.88 | 278.96 | 278.96 | 1,678 | -12.08(-4.15%) |
Jan 27, 2015 | 287.54 | 291.04 | 287.29 | 291.04 | 177 | +1.98(+0.68%) |
Jan 26, 2015 | 283.86 | 289.09 | 283.86 | 289.06 | 1,226 | +4.06(+1.43%) |
Jan 23, 2015 | 284.70 | 285.00 | 282.00 | 285.00 | 1,675 | +2.48(+0.88%) |
Jan 22, 2015 | 279.00 | 282.52 | 276.46 | 282.52 | 2,075 | +3.52(+1.26%) |
Jan 21, 2015 | 281.99 | 281.99 | 279.00 | 279.00 | 252 | -8.33(-2.90%) |
Jan 20, 2015 | 284.31 | 287.33 | 284.31 | 287.33 | 188 | +1.82(+0.64%) |
Jan 16, 2015 | 285.51 | 285.51 | 285.51 | 0 | +3.52(+1.25%) | |
Jan 15, 2015 | 283.25 | 283.25 | 281.76 | 281.99 | 321 | -1.01(-0.36%) |
Jan 14, 2015 | 285.46 | 285.75 | 283.00 | 283.00 | 237 | -4.50(-1.57%) |
Jan 13, 2015 | 287.50 | 0 | +3.43(+1.21%) | |||
Jan 12, 2015 | 289.25 | 289.25 | 283.95 | 284.07 | 2,471 | -2.18(-0.76%) |
Jan 09, 2015 | 294.22 | 295.35 | 286.25 | 286.25 | 144 | -6.48(-2.21%) |
Jan 08, 2015 | 289.90 | 292.73 | 289.90 | 292.73 | 4,210 | +9.48(+3.35%) |
Jan 07, 2015 | 287.20 | 287.35 | 283.25 | 283.25 | 607 | +1.14(+0.41%) |
Jan 06, 2015 | 286.65 | 286.75 | 281.00 | 282.11 | 116 | -7.64(-2.64%) |
Jan 05, 2015 | 293.29 | 293.29 | 289.75 | 289.75 | 202 | +0.00(+0.00%) |
Jan 02, 2015 | 296.54 | 296.54 | 289.75 | 289.75 | 90 | -7.81(-2.63%) |
Dec 31, 2014 | 297.56 | 297.56 | 297.56 | 0 | -1.69(-0.56%) | |
Dec 30, 2014 | 295.88 | 299.25 | 295.88 | 299.25 | 319 | +6.75(+2.31%) |
Dec 29, 2014 | 293.85 | 297.28 | 292.50 | 292.50 | 813 | +7.65(+2.69%) |
Dec 26, 2014 | 284.00 | 284.85 | 284.00 | 284.85 | 70 | -0.39(-0.14%) |
Dec 24, 2014 | 285.24 | 285.24 | 285.24 | 0 | +1.24(+0.44%) | |
Dec 23, 2014 | 283.90 | 284.00 | 283.90 | 284.00 | 146 | +0.60(+0.21%) |
Dec 22, 2014 | 279.94 | 284.50 | 279.94 | 283.40 | 108 | +0.90(+0.32%) |
Dec 19, 2014 | 282.35 | 282.50 | 279.22 | 282.50 | 585 | -1.41(-0.50%) |
Dec 18, 2014 | 286.75 | 286.75 | 283.91 | 283.91 | 210 | +0.97(+0.34%) |
Dec 17, 2014 | 283.01 | 283.01 | 282.94 | 282.94 | 5 | -0.09(-0.03%) |
Dec 16, 2014 | 286.40 | 286.40 | 283.03 | 283.03 | 262 | -0.03(-0.01%) |
Dec 15, 2014 | 283.00 | 283.06 | 283.00 | 283.06 | 140 | -3.19(-1.11%) |
Dec 12, 2014 | 287.50 | 287.50 | 286.25 | 286.25 | 114 | -2.50(-0.87%) |
Dec 11, 2014 | 288.02 | 291.01 | 288.02 | 288.75 | 153 | +1.00(+0.35%) |
Dec 10, 2014 | 291.25 | 291.25 | 287.75 | 287.75 | 94 | -4.00(-1.37%) |
Dec 09, 2014 | 291.50 | 291.75 | 291.50 | 291.75 | 51 | +0.88(+0.30%) |
Dec 08, 2014 | 290.87 | 296.26 | 290.87 | 290.87 | 31 | -6.63(-2.23%) |
Dec 05, 2014 | 295.00 | 297.50 | 295.00 | 297.50 | 34 | +1.50(+0.51%) |
Dec 04, 2014 | 297.48 | 297.48 | 296.00 | 296.00 | 83 | +1.50(+0.51%) |
Dec 03, 2014 | 293.56 | 294.50 | 293.25 | 294.50 | 1,309 | +3.50(+1.20%) |
Dec 02, 2014 | 291.06 | 291.06 | 290.75 | 291.00 | 98 | -1.92(-0.66%) |