Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 234.40 | 239.21 | 234.14 | 237.16 | 21,563 | +3.74(+1.60%) |
Feb 26, 2015 | 236.18 | 238.23 | 232.45 | 233.43 | 30,587 | -4.09(-1.72%) |
Feb 25, 2015 | 236.36 | 239.03 | 232.76 | 237.52 | 30,841 | +1.42(+0.60%) |
Feb 24, 2015 | 240.10 | 240.72 | 233.16 | 236.09 | 23,299 | -1.78(-0.75%) |
Feb 23, 2015 | 240.27 | 241.34 | 235.29 | 237.87 | 42,273 | -5.78(-2.37%) |
Feb 20, 2015 | 248.90 | 249.43 | 242.14 | 243.65 | 35,786 | -4.62(-1.86%) |
Feb 19, 2015 | 244.10 | 250.50 | 241.43 | 248.28 | 24,390 | -0.62(-0.25%) |
Feb 18, 2015 | 247.30 | 251.39 | 245.43 | 248.90 | 36,279 | -1.42(-0.57%) |
Feb 17, 2015 | 246.76 | 250.59 | 239.38 | 250.32 | 28,000 | +4.53(+1.85%) |
Feb 13, 2015 | 242.76 | 245.79 | 245.79 | 245.79 | 55,789 | +9.78(+4.14%) |
Feb 12, 2015 | 239.83 | 244.01 | 235.29 | 236.00 | 39,701 | +0.09(+0.04%) |
Feb 11, 2015 | 238.41 | 238.41 | 232.27 | 235.92 | 41,034 | -4.36(-1.81%) |
Feb 10, 2015 | 248.63 | 248.63 | 237.52 | 240.27 | 36,669 | -9.07(-3.64%) |
Feb 09, 2015 | 243.65 | 251.92 | 242.85 | 249.34 | 38,847 | +6.40(+2.64%) |
Feb 06, 2015 | 242.67 | 244.81 | 239.97 | 242.94 | 41,571 | +2.76(+1.15%) |
Feb 05, 2015 | 237.16 | 242.14 | 236.09 | 240.18 | 48,784 | +5.34(+2.27%) |
Feb 04, 2015 | 240.10 | 240.10 | 230.58 | 234.85 | 56,492 | -8.54(-3.51%) |
Feb 03, 2015 | 234.05 | 245.75 | 233.96 | 243.39 | 85,496 | +12.54(+5.43%) |
Feb 02, 2015 | 223.65 | 231.03 | 222.93 | 230.85 | 29,039 | +8.98(+4.05%) |
Jan 30, 2015 | 215.73 | 224.36 | 214.31 | 221.87 | 38,328 | +5.07(+2.34%) |
Jan 29, 2015 | 219.55 | 219.55 | 209.99 | 216.80 | 33,442 | -1.87(-0.85%) |
Jan 28, 2015 | 232.18 | 232.18 | 217.69 | 218.66 | 27,218 | -14.23(-6.11%) |
Jan 27, 2015 | 229.25 | 234.49 | 228.18 | 232.89 | 36,818 | +2.05(+0.89%) |
Jan 26, 2015 | 226.94 | 230.85 | 224.98 | 230.85 | 22,043 | +4.89(+2.16%) |
Jan 23, 2015 | 228.45 | 231.74 | 225.87 | 225.96 | 15,198 | -3.29(-1.44%) |
Jan 22, 2015 | 232.00 | 232.54 | 225.25 | 229.25 | 27,757 | -0.71(-0.31%) |
Jan 21, 2015 | 223.20 | 230.05 | 223.11 | 229.96 | 23,160 | +8.54(+3.86%) |
Jan 20, 2015 | 222.67 | 222.67 | 216.84 | 221.42 | 16,430 | -2.76(-1.23%) |
Jan 16, 2015 | 215.91 | 224.53 | 215.11 | 224.18 | 18,648 | +9.78(+4.56%) |
Jan 15, 2015 | 225.42 | 226.85 | 214.30 | 214.40 | 26,129 | -7.47(-3.37%) |
Jan 14, 2015 | 218.66 | 222.49 | 213.86 | 221.87 | 24,072 | +0.09(+0.04%) |
Jan 13, 2015 | 222.22 | 225.60 | 218.93 | 221.78 | 14,288 | +0.27(+0.12%) |
Jan 12, 2015 | 227.91 | 227.91 | 218.84 | 221.51 | 29,365 | -9.78(-4.23%) |
Jan 09, 2015 | 234.85 | 235.92 | 227.74 | 231.29 | 28,246 | -3.29(-1.40%) |
Jan 08, 2015 | 231.83 | 236.00 | 230.49 | 234.58 | 30,928 | +3.82(+1.66%) |
Jan 07, 2015 | 235.74 | 237.25 | 228.36 | 230.76 | 17,607 | -2.31(-0.99%) |
Jan 06, 2015 | 239.21 | 241.34 | 230.85 | 233.07 | 30,876 | -7.56(-3.14%) |
Jan 05, 2015 | 247.56 | 247.56 | 238.50 | 240.63 | 40,313 | -12.27(-4.85%) |
Jan 02, 2015 | 249.88 | 254.77 | 246.94 | 252.90 | 21,697 | +2.05(+0.82%) |
Dec 31, 2014 | 252.10 | 250.85 | 250.85 | 250.85 | 42,508 | -2.85(-1.12%) |
Dec 30, 2014 | 255.21 | 256.01 | 251.39 | 253.70 | 41,012 | -2.13(-0.83%) |
Dec 29, 2014 | 254.86 | 259.48 | 253.17 | 255.84 | 28,791 | +1.78(+0.70%) |
Dec 26, 2014 | 253.43 | 257.97 | 251.66 | 254.06 | 13,499 | +0.71(+0.28%) |
Dec 24, 2014 | 255.39 | 253.34 | 253.34 | 253.34 | 36,592 | -2.67(-1.04%) |
Dec 23, 2014 | 258.15 | 260.46 | 252.81 | 256.01 | 25,830 | -0.80(-0.31%) |
Dec 22, 2014 | 261.17 | 261.62 | 252.10 | 256.81 | 65,087 | -6.14(-2.33%) |
Dec 19, 2014 | 252.81 | 263.22 | 249.43 | 262.95 | 62,729 | +13.28(+5.32%) |
Dec 18, 2014 | 252.96 | 254.81 | 243.94 | 249.67 | 62,067 | +4.58(+1.87%) |
Dec 17, 2014 | 231.91 | 247.83 | 231.91 | 245.09 | 53,114 | +12.91(+5.56%) |
Dec 16, 2014 | 226.16 | 240.00 | 225.01 | 232.17 | 44,371 | +4.25(+1.86%) |
Dec 15, 2014 | 231.46 | 234.47 | 227.84 | 227.93 | 43,550 | -2.03(-0.88%) |
Dec 12, 2014 | 233.41 | 235.71 | 229.61 | 229.96 | 47,980 | -5.84(-2.48%) |
Dec 11, 2014 | 237.66 | 243.14 | 234.82 | 235.80 | 21,537 | -1.59(-0.67%) |
Dec 10, 2014 | 243.85 | 244.02 | 236.06 | 237.39 | 41,338 | -9.99(-4.04%) |
Dec 09, 2014 | 238.89 | 247.47 | 238.45 | 247.38 | 24,493 | +7.87(+3.29%) |
Dec 08, 2014 | 249.68 | 249.68 | 238.36 | 239.51 | 57,577 | -13.53(-5.35%) |
Dec 05, 2014 | 256.58 | 257.47 | 255.26 | 253.04 | 50,947 | -4.25(-1.65%) |
Dec 04, 2014 | 259.41 | 261.62 | 256.49 | 257.29 | 52,252 | -3.98(-1.52%) |
Dec 03, 2014 | 258.26 | 265.16 | 255.70 | 261.27 | 50,746 | +4.95(+1.93%) |
Dec 02, 2014 | 256.32 | 262.60 | 254.19 | 256.32 | 48,920 | -0.62(-0.24%) |