Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2015 | 254.56 | 245.20 | 252.98 | 5,618 | -0.08(-0.03%) | |
Feb 27, 2015 | 256.15 | 236.16 | 253.06 | 22,016 | +16.36(+6.91%) | |
Feb 26, 2015 | 238.55 | 234.01 | 236.70 | 5,556 | -1.30(-0.55%) | |
Feb 25, 2015 | 240.98 | 236.00 | 238.00 | 3,704 | -1.69(-0.71%) | |
Feb 24, 2015 | 240.97 | 236.07 | 239.69 | 5,151 | +0.70(+0.29%) | |
Feb 23, 2015 | 241.00 | 232.05 | 238.99 | 6,316 | +2.31(+0.98%) | |
Feb 22, 2015 | 247.42 | 232.48 | 236.68 | 7,756 | -9.19(-3.74%) | |
Feb 21, 2015 | 247.80 | 244.00 | 245.87 | 3,008 | -0.22(-0.09%) | |
Feb 20, 2015 | 249.32 | 239.41 | 246.09 | 9,483 | +3.39(+1.40%) | |
Feb 19, 2015 | 245.01 | 235.59 | 242.70 | 8,613 | +6.91(+2.93%) | |
Feb 18, 2015 | 247.00 | 232.01 | 235.79 | 12,900 | -9.36(-3.82%) | |
Feb 17, 2015 | 248.78 | 232.01 | 245.15 | 13,077 | +8.60(+3.64%) | |
Feb 16, 2015 | 241.23 | 229.20 | 236.55 | 12,321 | +2.54(+1.09%) | |
Feb 15, 2015 | 267.92 | 227.75 | 234.01 | 29,549 | -23.65(-9.18%) | |
Feb 14, 2015 | 259.31 | 236.50 | 257.66 | 19,463 | +20.80(+8.78%) | |
Feb 13, 2015 | 242.35 | 221.37 | 236.86 | 21,560 | +14.40(+6.47%) | |
Feb 12, 2015 | 223.09 | 218.01 | 222.46 | 6,793 | +3.34(+1.52%) | |
Feb 11, 2015 | 223.43 | 217.99 | 219.12 | 10,690 | -1.83(-0.83%) | |
Feb 10, 2015 | 222.00 | 215.00 | 220.95 | 6,862 | +0.25(+0.11%) | |
Feb 09, 2015 | 225.99 | 215.00 | 220.70 | 19,479 | -3.49(-1.56%) | |
Feb 08, 2015 | 232.89 | 217.28 | 224.19 | 13,736 | -3.44(-1.51%) | |
Feb 07, 2015 | 231.14 | 220.93 | 227.63 | 9,843 | +5.38(+2.42%) | |
Feb 06, 2015 | 225.86 | 210.59 | 222.25 | 10,866 | +5.25(+2.42%) | |
Feb 05, 2015 | 229.00 | 210.43 | 217.00 | 12,986 | -10.00(-4.41%) | |
Feb 04, 2015 | 231.00 | 220.02 | 227.00 | 14,940 | -0.18(-0.08%) | |
Feb 03, 2015 | 244.39 | 223.79 | 227.18 | 17,894 | -11.31(-4.74%) | |
Feb 02, 2015 | 241.98 | 221.79 | 238.49 | 15,206 | +11.51(+5.07%) | |
Feb 01, 2015 | 233.00 | 208.48 | 226.98 | 18,890 | +7.76(+3.54%) | |
Jan 31, 2015 | 234.80 | 215.75 | 219.22 | 19,697 | -13.58(-5.83%) | |
Jan 30, 2015 | 244.98 | 227.26 | 232.80 | 19,838 | -1.94(-0.83%) | |
Jan 29, 2015 | 242.18 | 220.00 | 234.74 | 26,303 | -1.11(-0.47%) | |
Jan 28, 2015 | 266.45 | 225.91 | 235.85 | 27,595 | -26.66(-10.16%) | |
Jan 27, 2015 | 278.51 | 243.10 | 262.51 | 21,293 | -6.99(-2.59%) | |
Jan 26, 2015 | 309.90 | 253.78 | 269.50 | 56,078 | +12.62(+4.91%) | |
Jan 25, 2015 | 257.00 | 241.33 | 256.88 | 28,544 | +6.89(+2.76%) | |
Jan 24, 2015 | 249.99 | 230.03 | 249.99 | 13,636 | +16.96(+7.28%) | |
Jan 23, 2015 | 240.00 | 225.55 | 233.03 | 15,246 | +0.03(+0.01%) | |
Jan 22, 2015 | 239.00 | 226.01 | 233.00 | 25,871 | +4.41(+1.93%) | |
Jan 21, 2015 | 228.90 | 205.00 | 228.59 | 22,805 | +17.43(+8.25%) | |
Jan 20, 2015 | 217.73 | 201.98 | 211.16 | 14,239 | -6.62(-3.04%) | |
Jan 19, 2015 | 220.94 | 207.70 | 217.78 | 12,799 | +7.73(+3.68%) | |
Jan 18, 2015 | 222.00 | 195.02 | 210.05 | 18,336 | +9.95(+4.97%) | |
Jan 17, 2015 | 212.84 | 192.17 | 200.10 | 19,933 | -6.49(-3.14%) | |
Jan 16, 2015 | 223.15 | 198.04 | 206.59 | 34,657 | -6.76(-3.17%) | |
Jan 15, 2015 | 233.90 | 164.00 | 213.35 | 86,142 | +47.36(+28.53%) | |
Jan 14, 2015 | 230.89 | 152.40 | 165.99 | 123,762 | -55.11(-24.93%) | |
Jan 13, 2015 | 268.72 | 216.00 | 221.10 | 57,721 | -47.16(-17.58%) | |
Jan 12, 2015 | 272.43 | 262.08 | 268.26 | 11,923 | -1.10(-0.41%) | |
Jan 11, 2015 | 280.94 | 265.01 | 269.36 | 11,100 | -6.14(-2.23%) | |
Jan 10, 2015 | 295.00 | 271.03 | 275.50 | 30,059 | -19.41(-6.58%) | |
Jan 09, 2015 | 305.00 | 272.45 | 294.91 | 9,189 | +18.11(+6.54%) | |
Jan 05, 2015 | 276.80 | 276.80 | 276.80 | 0 | +12.18(+4.60%) | |
Jan 04, 2015 | 289.81 | 255.00 | 264.62 | 42,648 | -21.37(-7.47%) | |
Jan 03, 2015 | 316.58 | 285.00 | 285.99 | 20,360 | -30.52(-9.64%) | |
Jan 02, 2015 | 317.01 | 311.96 | 316.51 | 3,489 | +0.20(+0.06%) | |
Jan 01, 2015 | 321.00 | 312.60 | 316.31 | 3,245 | -2.94(-0.92%) | |
Dec 31, 2014 | 320.00 | 310.69 | 319.25 | 6,171 | +7.33(+2.35%) | |
Dec 30, 2014 | 316.77 | 310.00 | 311.92 | 9,943 | -2.86(-0.91%) | |
Dec 29, 2014 | 320.14 | 311.61 | 314.78 | 5,907 | -1.85(-0.58%) | |
Dec 28, 2014 | 319.56 | 311.22 | 316.63 | 4,153 | +0.73(+0.23%) | |
Dec 27, 2014 | 330.76 | 311.63 | 315.90 | 8,644 | -15.01(-4.54%) | |
Dec 26, 2014 | 332.00 | 316.64 | 330.91 | 6,359 | +11.69(+3.66%) | |
Dec 25, 2014 | 323.92 | 316.63 | 319.22 | 4,048 | -4.46(-1.38%) | |
Dec 24, 2014 | 337.00 | 320.92 | 323.68 | 5,792 | -13.30(-3.95%) | |
Dec 23, 2014 | 338.99 | 327.49 | 336.98 | 7,840 | +6.02(+1.82%) | |
Dec 22, 2014 | 333.99 | 319.90 | 330.96 | 11,677 | +8.82(+2.74%) | |
Dec 21, 2014 | 332.31 | 318.78 | 322.14 | 6,493 | -8.85(-2.67%) | |
Dec 20, 2014 | 333.00 | 316.52 | 330.99 | 11,237 | +12.87(+4.05%) | |
Dec 19, 2014 | 320.00 | 307.11 | 318.12 | 15,984 | +7.47(+2.40%) | |
Dec 18, 2014 | 325.61 | 304.99 | 310.65 | 21,668 | -10.35(-3.22%) | |
Dec 17, 2014 | 335.99 | 315.23 | 321.00 | 23,485 | -10.56(-3.18%) | |
Dec 16, 2014 | 349.35 | 330.00 | 331.56 | 17,509 | -16.45(-4.73%) | |
Dec 15, 2014 | 358.37 | 346.21 | 348.01 | 8,148 | -9.29(-2.60%) | |
Dec 14, 2014 | 359.30 | 347.44 | 357.30 | 6,445 | +7.23(+2.07%) | |
Dec 13, 2014 | 354.95 | 347.03 | 350.07 | 3,894 | -4.35(-1.23%) | |
Dec 12, 2014 | 358.59 | 348.00 | 354.42 | 8,054 | +5.42(+1.55%) | |
Dec 11, 2014 | 364.43 | 339.80 | 349.00 | 16,558 | +0.52(+0.15%) | |
Dec 10, 2014 | 353.74 | 347.23 | 348.48 | 6,582 | -1.96(-0.56%) | |
Dec 09, 2014 | 365.18 | 343.97 | 350.44 | 21,359 | -14.53(-3.98%) | |
Dec 08, 2014 | 377.45 | 364.60 | 364.97 | 9,971 | -11.80(-3.13%) | |
Dec 07, 2014 | 377.50 | 373.16 | 376.77 | 2,465 | +2.44(+0.65%) | |
Dec 06, 2014 | 376.99 | 371.31 | 374.33 | 2,363 | -1.67(-0.44%) | |
Dec 05, 2014 | 377.89 | 364.72 | 376.00 | 8,852 | +9.11(+2.48%) | |
Dec 04, 2014 | 378.99 | 360.00 | 366.89 | 12,649 | -9.78(-2.60%) | |
Dec 03, 2014 | 383.00 | 374.23 | 376.67 | 7,904 | -2.59(-0.68%) | |
Dec 02, 2014 | 382.86 | 375.23 | 379.26 | 6,836 | +0.85(+0.22%) |