Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 380.40 | 388.65 | 371.25 | 383.10 | 153,308 | +9.00(+2.41%) |
Feb 26, 2015 | 362.55 | 375.60 | 359.55 | 374.10 | 510,378 | -0.30(-0.08%) |
Feb 25, 2015 | 378.45 | 397.35 | 361.50 | 374.40 | 237,547 | -7.43(-1.94%) |
Feb 24, 2015 | 367.50 | 393.75 | 365.40 | 381.82 | 280,803 | +10.88(+2.93%) |
Feb 23, 2015 | 352.50 | 386.74 | 348.75 | 370.95 | 590,260 | +52.80(+16.60%) |
Feb 20, 2015 | 320.70 | 327.30 | 313.95 | 318.15 | 79,762 | -2.55(-0.80%) |
Feb 19, 2015 | 327.00 | 330.45 | 318.90 | 320.70 | 59,117 | -6.75(-2.06%) |
Feb 18, 2015 | 322.20 | 332.10 | 317.85 | 327.45 | 67,230 | +5.85(+1.82%) |
Feb 17, 2015 | 316.50 | 327.00 | 315.00 | 321.60 | 56,668 | +7.05(+2.24%) |
Feb 13, 2015 | 307.65 | 314.55 | 314.55 | 314.55 | 62,773 | +7.88(+2.57%) |
Feb 12, 2015 | 300.00 | 308.73 | 293.85 | 306.68 | 61,711 | +9.23(+3.10%) |
Feb 11, 2015 | 286.95 | 310.05 | 286.51 | 297.45 | 100,349 | +0.60(+0.20%) |
Feb 10, 2015 | 295.65 | 298.50 | 285.60 | 296.85 | 61,626 | +2.70(+0.92%) |
Feb 09, 2015 | 289.20 | 303.75 | 288.00 | 294.15 | 69,354 | +1.65(+0.56%) |
Feb 06, 2015 | 295.20 | 300.00 | 287.25 | 292.50 | 77,305 | -3.75(-1.27%) |
Feb 05, 2015 | 286.05 | 299.85 | 285.98 | 296.25 | 97,102 | +9.45(+3.29%) |
Feb 04, 2015 | 301.35 | 301.35 | 279.60 | 286.80 | 188,692 | -19.43(-6.34%) |
Feb 03, 2015 | 315.90 | 319.35 | 294.00 | 306.23 | 117,012 | -9.07(-2.88%) |
Feb 02, 2015 | 322.20 | 325.35 | 301.65 | 315.30 | 104,664 | -6.00(-1.87%) |
Jan 30, 2015 | 328.20 | 334.20 | 320.85 | 321.30 | 104,204 | -7.95(-2.41%) |
Jan 29, 2015 | 334.50 | 337.05 | 318.45 | 329.25 | 121,149 | -4.80(-1.44%) |
Jan 28, 2015 | 356.55 | 357.30 | 333.45 | 334.05 | 146,985 | -21.60(-6.07%) |
Jan 27, 2015 | 340.95 | 362.25 | 340.20 | 355.65 | 129,758 | +7.05(+2.02%) |
Jan 26, 2015 | 340.35 | 352.05 | 336.00 | 348.60 | 74,124 | +7.35(+2.15%) |
Jan 23, 2015 | 336.00 | 341.25 | 327.75 | 341.25 | 72,277 | +6.00(+1.79%) |
Jan 22, 2015 | 336.00 | 339.15 | 318.00 | 335.25 | 123,354 | +0.90(+0.27%) |
Jan 21, 2015 | 326.10 | 358.80 | 325.35 | 334.35 | 306,891 | +9.00(+2.77%) |
Jan 20, 2015 | 312.00 | 329.70 | 305.10 | 325.35 | 286,060 | +20.85(+6.85%) |
Jan 16, 2015 | 278.40 | 306.45 | 277.20 | 304.50 | 913,661 | +24.90(+8.91%) |
Jan 15, 2015 | 282.00 | 290.10 | 279.30 | 279.60 | 187,537 | +1.65(+0.59%) |
Jan 14, 2015 | 267.30 | 279.75 | 267.15 | 277.95 | 83,654 | +3.60(+1.31%) |
Jan 13, 2015 | 287.10 | 291.15 | 268.20 | 274.35 | 109,145 | -11.10(-3.89%) |
Jan 12, 2015 | 288.00 | 291.75 | 288.00 | 285.45 | 73,699 | -1.20(-0.42%) |
Jan 09, 2015 | 287.70 | 293.00 | 280.35 | 286.65 | 81,548 | -0.45(-0.16%) |
Jan 08, 2015 | 285.00 | 291.00 | 278.05 | 287.10 | 87,169 | +4.50(+1.59%) |
Jan 07, 2015 | 282.00 | 288.00 | 276.00 | 282.60 | 72,580 | +4.28(+1.54%) |
Jan 06, 2015 | 285.15 | 295.80 | 273.15 | 278.32 | 156,297 | -6.23(-2.19%) |
Jan 05, 2015 | 272.55 | 292.20 | 271.65 | 284.55 | 113,743 | +8.40(+3.04%) |
Jan 02, 2015 | 276.15 | 282.60 | 272.25 | 276.15 | 63,363 | +2.40(+0.88%) |
Dec 31, 2014 | 272.70 | 273.75 | 273.75 | 273.75 | 65,813 | +1.05(+0.39%) |
Dec 30, 2014 | 276.45 | 282.60 | 271.80 | 272.70 | 59,826 | -4.80(-1.73%) |
Dec 29, 2014 | 272.85 | 280.50 | 270.90 | 277.50 | 72,674 | +3.90(+1.43%) |
Dec 26, 2014 | 258.30 | 274.05 | 258.30 | 273.60 | 81,309 | +17.40(+6.79%) |
Dec 24, 2014 | 261.75 | 256.20 | 256.20 | 256.20 | 72,526 | -2.70(-1.04%) |
Dec 23, 2014 | 277.80 | 277.80 | 256.95 | 258.90 | 102,022 | -18.00(-6.50%) |
Dec 22, 2014 | 279.60 | 283.50 | 267.45 | 276.90 | 91,714 | -6.90(-2.43%) |
Dec 19, 2014 | 281.70 | 291.75 | 278.55 | 283.80 | 192,539 | +1.50(+0.53%) |
Dec 18, 2014 | 276.75 | 284.25 | 272.40 | 282.30 | 129,432 | +10.73(+3.95%) |
Dec 17, 2014 | 249.00 | 272.10 | 249.00 | 271.57 | 115,811 | +19.05(+7.54%) |
Dec 16, 2014 | 252.75 | 262.50 | 243.00 | 252.53 | 113,888 | -0.67(-0.27%) |
Dec 15, 2014 | 272.55 | 277.35 | 252.30 | 253.20 | 134,348 | -17.25(-6.38%) |
Dec 12, 2014 | 269.40 | 282.75 | 266.25 | 270.45 | 100,716 | -2.40(-0.88%) |
Dec 11, 2014 | 273.75 | 284.55 | 271.20 | 272.85 | 101,134 | +2.55(+0.94%) |
Dec 10, 2014 | 275.10 | 290.25 | 268.65 | 270.30 | 161,987 | -5.70(-2.07%) |
Dec 09, 2014 | 269.55 | 278.70 | 262.80 | 276.00 | 190,397 | -0.60(-0.22%) |
Dec 08, 2014 | 275.25 | 284.10 | 274.80 | 276.60 | 148,622 | +2.55(+0.93%) |
Dec 05, 2014 | 280.80 | 288.44 | 268.35 | 274.05 | 185,449 | +0.15(+0.05%) |
Dec 04, 2014 | 291.45 | 294.30 | 272.10 | 273.90 | 199,748 | -18.60(-6.36%) |
Dec 03, 2014 | 300.00 | 304.47 | 291.60 | 292.50 | 121,332 | -7.50(-2.50%) |
Dec 02, 2014 | 292.05 | 303.90 | 292.05 | 300.00 | 125,829 | +9.45(+3.25%) |