Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 294.14 | 295.57 | 291.28 | 291.31 | 895,287 | -2.82(-0.96%) |
Feb 26, 2015 | 293.96 | 295.70 | 292.75 | 294.14 | 506,944 | -0.71(-0.24%) |
Feb 25, 2015 | 296.27 | 296.99 | 294.56 | 294.84 | 565,374 | -1.72(-0.58%) |
Feb 24, 2015 | 296.25 | 297.95 | 295.69 | 296.56 | 575,871 | +1.32(+0.45%) |
Feb 23, 2015 | 295.82 | 296.48 | 293.10 | 295.24 | 565,571 | -0.16(-0.06%) |
Feb 20, 2015 | 294.69 | 296.22 | 292.67 | 295.41 | 987,177 | -0.76(-0.26%) |
Feb 19, 2015 | 295.45 | 297.60 | 294.95 | 296.17 | 636,251 | -0.20(-0.07%) |
Feb 18, 2015 | 298.47 | 298.96 | 295.53 | 296.37 | 743,592 | -1.94(-0.65%) |
Feb 17, 2015 | 297.66 | 300.27 | 296.32 | 298.30 | 1,431,073 | +3.37(+1.14%) |
Feb 13, 2015 | 294.04 | 294.94 | 294.94 | 294.94 | 705,955 | +0.91(+0.31%) |
Feb 12, 2015 | 290.20 | 294.48 | 290.20 | 294.03 | 567,995 | +3.91(+1.35%) |
Feb 11, 2015 | 289.85 | 291.97 | 288.08 | 290.12 | 588,185 | -0.60(-0.21%) |
Feb 10, 2015 | 286.28 | 291.81 | 285.76 | 290.73 | 926,823 | +7.69(+2.72%) |
Feb 09, 2015 | 282.38 | 284.39 | 281.44 | 283.04 | 513,916 | -1.22(-0.43%) |
Feb 06, 2015 | 284.12 | 288.22 | 282.48 | 284.26 | 833,448 | +2.83(+1.01%) |
Feb 05, 2015 | 276.35 | 282.22 | 276.09 | 281.43 | 948,085 | +6.31(+2.29%) |
Feb 04, 2015 | 271.80 | 277.91 | 270.55 | 275.13 | 694,455 | -1.70(-0.61%) |
Feb 03, 2015 | 272.99 | 277.18 | 272.99 | 276.83 | 835,479 | +4.16(+1.53%) |
Feb 02, 2015 | 268.53 | 273.02 | 266.23 | 272.66 | 778,008 | +5.59(+2.09%) |
Jan 30, 2015 | 270.66 | 272.92 | 266.88 | 267.07 | 845,611 | -5.04(-1.85%) |
Jan 29, 2015 | 271.21 | 273.07 | 268.84 | 272.12 | 757,002 | +1.50(+0.55%) |
Jan 28, 2015 | 277.25 | 278.21 | 270.41 | 270.62 | 716,862 | -5.06(-1.84%) |
Jan 27, 2015 | 277.06 | 278.44 | 275.13 | 275.68 | 555,807 | -4.64(-1.65%) |
Jan 26, 2015 | 277.65 | 281.14 | 276.59 | 280.31 | 599,186 | +1.78(+0.64%) |
Jan 23, 2015 | 283.35 | 283.71 | 278.52 | 278.53 | 533,605 | -4.45(-1.57%) |
Jan 22, 2015 | 277.65 | 283.95 | 273.31 | 282.98 | 913,544 | +8.85(+3.23%) |
Jan 21, 2015 | 270.30 | 275.30 | 268.64 | 274.12 | 1,049,319 | +2.28(+0.84%) |
Jan 20, 2015 | 274.52 | 275.77 | 270.33 | 271.84 | 1,198,277 | -1.16(-0.43%) |
Jan 16, 2015 | 268.59 | 273.42 | 265.96 | 273.00 | 1,168,403 | +4.41(+1.64%) |
Jan 15, 2015 | 273.79 | 274.19 | 267.12 | 268.59 | 844,145 | -2.59(-0.95%) |
Jan 14, 2015 | 271.05 | 272.68 | 267.07 | 271.18 | 914,873 | -1.75(-0.64%) |
Jan 13, 2015 | 274.34 | 278.04 | 270.51 | 272.93 | 518,519 | +0.82(+0.30%) |
Jan 12, 2015 | 274.68 | 276.38 | 270.00 | 272.11 | 422,690 | -1.80(-0.66%) |
Jan 09, 2015 | 277.64 | 278.06 | 272.12 | 273.91 | 691,799 | -3.29(-1.19%) |
Jan 08, 2015 | 276.74 | 278.16 | 275.76 | 277.20 | 613,005 | +3.20(+1.17%) |
Jan 07, 2015 | 270.71 | 274.50 | 270.01 | 274.00 | 495,191 | +5.68(+2.12%) |
Jan 06, 2015 | 273.50 | 275.79 | 265.53 | 268.32 | 798,615 | -4.24(-1.55%) |
Jan 05, 2015 | 277.06 | 277.86 | 271.85 | 272.55 | 594,017 | -7.24(-2.59%) |
Jan 02, 2015 | 280.77 | 282.27 | 276.43 | 279.79 | 468,100 | -0.65(-0.23%) |
Dec 31, 2014 | 284.19 | 280.44 | 280.44 | 280.44 | 380,963 | -3.54(-1.25%) |
Dec 30, 2014 | 284.76 | 285.64 | 282.75 | 283.99 | 322,986 | -1.08(-0.38%) |
Dec 29, 2014 | 284.43 | 287.53 | 282.82 | 285.07 | 265,217 | -0.13(-0.05%) |
Dec 26, 2014 | 285.68 | 286.64 | 284.99 | 285.20 | 197,817 | -0.03(-0.01%) |
Dec 24, 2014 | 286.26 | 285.24 | 285.24 | 285.24 | 195,454 | -0.42(-0.15%) |
Dec 23, 2014 | 284.85 | 287.59 | 283.24 | 285.66 | 765,572 | +2.39(+0.84%) |
Dec 22, 2014 | 283.28 | 283.42 | 280.90 | 283.27 | 432,367 | +0.80(+0.28%) |
Dec 19, 2014 | 285.15 | 287.08 | 281.35 | 282.48 | 1,361,866 | +1.03(+0.36%) |
Dec 18, 2014 | 278.54 | 281.46 | 275.71 | 281.45 | 738,208 | +8.09(+2.96%) |
Dec 17, 2014 | 266.03 | 273.71 | 264.72 | 273.36 | 847,934 | +9.09(+3.44%) |
Dec 16, 2014 | 264.13 | 271.06 | 262.44 | 264.27 | 777,454 | -1.95(-0.73%) |
Dec 15, 2014 | 271.46 | 272.81 | 264.64 | 266.22 | 816,266 | -1.15(-0.43%) |
Dec 12, 2014 | 278.01 | 278.41 | 267.30 | 267.37 | 970,891 | -10.15(-3.66%) |
Dec 11, 2014 | 282.48 | 283.46 | 276.57 | 277.52 | 793,560 | -2.50(-0.89%) |
Dec 10, 2014 | 284.44 | 285.64 | 279.82 | 280.02 | 653,108 | -4.49(-1.58%) |
Dec 09, 2014 | 281.57 | 284.71 | 280.71 | 284.51 | 563,625 | -0.70(-0.24%) |
Dec 08, 2014 | 283.75 | 289.13 | 282.82 | 285.20 | 623,749 | -0.60(-0.21%) |
Dec 05, 2014 | 284.56 | 286.25 | 283.75 | 285.81 | 611,188 | +2.89(+1.02%) |
Dec 04, 2014 | 278.76 | 283.13 | 277.92 | 282.92 | 742,130 | +3.00(+1.07%) |
Dec 03, 2014 | 278.73 | 280.45 | 278.59 | 279.92 | 582,214 | +0.83(+0.30%) |
Dec 02, 2014 | 279.29 | 280.50 | 277.31 | 279.09 | 729,078 | +0.63(+0.23%) |