Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 459.07 | 459.56 | 453.83 | 454.68 | 61,897 | -4.92(-1.07%) |
Feb 26, 2015 | 456.33 | 464.32 | 456.33 | 459.60 | 75,082 | +1.10(+0.24%) |
Feb 25, 2015 | 461.86 | 464.81 | 451.29 | 458.50 | 27,599 | -0.96(-0.21%) |
Feb 24, 2015 | 460.48 | 466.43 | 458.78 | 459.46 | 38,275 | -2.91(-0.63%) |
Feb 23, 2015 | 464.33 | 464.92 | 459.07 | 462.37 | 43,588 | -0.32(-0.07%) |
Feb 20, 2015 | 457.94 | 464.37 | 455.14 | 462.69 | 41,987 | +2.40(+0.52%) |
Feb 19, 2015 | 453.99 | 460.41 | 453.99 | 460.29 | 23,744 | +3.20(+0.70%) |
Feb 18, 2015 | 454.88 | 461.26 | 452.95 | 457.09 | 59,436 | +0.76(+0.17%) |
Feb 17, 2015 | 455.06 | 460.93 | 453.55 | 456.33 | 57,594 | -1.13(-0.25%) |
Feb 13, 2015 | 460.57 | 457.46 | 457.46 | 457.46 | 48,534 | -0.17(-0.04%) |
Feb 12, 2015 | 460.50 | 460.50 | 454.90 | 457.64 | 31,106 | +0.77(+0.17%) |
Feb 11, 2015 | 451.36 | 460.56 | 450.49 | 456.87 | 33,088 | +5.27(+1.17%) |
Feb 10, 2015 | 452.81 | 453.51 | 449.75 | 451.59 | 45,335 | +2.99(+0.67%) |
Feb 09, 2015 | 447.90 | 451.25 | 446.45 | 448.60 | 37,181 | -1.29(-0.29%) |
Feb 06, 2015 | 447.38 | 453.20 | 442.38 | 449.89 | 43,713 | -2.15(-0.47%) |
Feb 05, 2015 | 447.57 | 452.07 | 446.16 | 452.04 | 41,481 | +5.71(+1.28%) |
Feb 04, 2015 | 445.31 | 447.03 | 442.77 | 446.33 | 47,321 | +3.77(+0.85%) |
Feb 03, 2015 | 437.87 | 442.62 | 432.73 | 442.56 | 59,719 | +9.03(+2.08%) |
Feb 02, 2015 | 427.90 | 433.96 | 425.56 | 433.53 | 66,408 | +8.15(+1.92%) |
Jan 30, 2015 | 432.99 | 432.99 | 423.86 | 425.38 | 69,190 | -6.75(-1.56%) |
Jan 29, 2015 | 431.01 | 432.19 | 426.94 | 432.14 | 56,959 | +0.38(+0.09%) |
Jan 28, 2015 | 437.99 | 440.69 | 430.08 | 431.76 | 48,812 | -5.63(-1.29%) |
Jan 27, 2015 | 434.44 | 439.61 | 433.65 | 437.39 | 36,493 | -3.21(-0.73%) |
Jan 26, 2015 | 434.75 | 442.12 | 432.18 | 440.61 | 51,694 | +3.44(+0.79%) |
Jan 23, 2015 | 439.86 | 444.14 | 433.21 | 437.16 | 31,460 | -1.48(-0.34%) |
Jan 22, 2015 | 432.54 | 440.58 | 429.03 | 438.64 | 38,737 | +10.01(+2.33%) |
Jan 21, 2015 | 430.86 | 434.89 | 425.48 | 428.63 | 56,194 | -1.55(-0.36%) |
Jan 20, 2015 | 434.61 | 442.42 | 426.15 | 430.18 | 54,140 | -6.02(-1.38%) |
Jan 16, 2015 | 421.93 | 437.51 | 421.93 | 436.21 | 52,601 | +12.25(+2.89%) |
Jan 15, 2015 | 426.27 | 427.24 | 421.09 | 423.96 | 43,779 | -2.32(-0.54%) |
Jan 14, 2015 | 426.98 | 430.82 | 419.95 | 426.28 | 73,487 | -5.45(-1.26%) |
Jan 13, 2015 | 439.25 | 442.19 | 429.18 | 431.72 | 49,568 | -3.11(-0.71%) |
Jan 12, 2015 | 437.55 | 445.77 | 433.34 | 434.83 | 51,309 | -2.08(-0.48%) |
Jan 09, 2015 | 437.79 | 439.30 | 435.16 | 436.91 | 42,230 | -0.88(-0.20%) |
Jan 08, 2015 | 438.15 | 441.88 | 433.68 | 437.79 | 75,242 | +3.69(+0.85%) |
Jan 07, 2015 | 435.07 | 436.81 | 427.27 | 434.10 | 50,609 | +1.63(+0.38%) |
Jan 06, 2015 | 436.66 | 438.05 | 429.12 | 432.47 | 47,351 | -2.56(-0.59%) |
Jan 05, 2015 | 441.27 | 441.27 | 434.95 | 435.03 | 55,855 | -9.60(-2.16%) |
Jan 02, 2015 | 447.92 | 451.13 | 440.33 | 444.64 | 53,888 | -1.35(-0.30%) |
Dec 31, 2014 | 455.70 | 445.98 | 445.98 | 445.98 | 55,497 | -7.47(-1.65%) |
Dec 30, 2014 | 450.63 | 455.76 | 448.40 | 453.45 | 33,694 | +2.94(+0.65%) |
Dec 29, 2014 | 448.04 | 453.51 | 445.50 | 450.51 | 55,541 | +3.22(+0.72%) |
Dec 26, 2014 | 451.08 | 451.90 | 446.33 | 447.29 | 46,759 | -1.35(-0.30%) |
Dec 24, 2014 | 447.93 | 448.64 | 448.64 | 448.64 | 19,330 | -0.31(-0.07%) |
Dec 23, 2014 | 449.38 | 451.61 | 448.50 | 448.95 | 37,149 | +0.38(+0.08%) |
Dec 22, 2014 | 455.12 | 456.25 | 446.72 | 448.57 | 107,328 | -15.21(-3.28%) |
Dec 19, 2014 | 433.48 | 463.78 | 433.48 | 463.78 | 276,360 | +29.49(+6.79%) |
Dec 18, 2014 | 431.71 | 434.33 | 423.67 | 434.29 | 59,734 | +8.42(+1.98%) |
Dec 17, 2014 | 421.69 | 427.00 | 418.45 | 425.87 | 81,724 | +4.23(+1.00%) |
Dec 16, 2014 | 426.88 | 431.09 | 421.60 | 421.64 | 127,538 | -4.91(-1.15%) |
Dec 15, 2014 | 433.50 | 435.23 | 424.67 | 426.55 | 61,194 | -2.66(-0.62%) |
Dec 12, 2014 | 432.03 | 435.39 | 428.44 | 429.21 | 76,156 | -7.00(-1.60%) |
Dec 11, 2014 | 435.71 | 440.77 | 434.74 | 436.21 | 43,970 | +0.71(+0.16%) |
Dec 10, 2014 | 438.05 | 440.82 | 434.43 | 435.50 | 48,053 | -4.80(-1.09%) |
Dec 09, 2014 | 447.44 | 448.52 | 438.92 | 440.30 | 80,276 | -11.78(-2.61%) |
Dec 08, 2014 | 445.69 | 453.18 | 443.31 | 452.07 | 67,376 | +6.71(+1.51%) |
Dec 05, 2014 | 443.64 | 445.77 | 442.44 | 445.37 | 35,223 | +0.24(+0.05%) |
Dec 04, 2014 | 438.81 | 445.13 | 438.81 | 445.13 | 43,498 | +4.37(+0.99%) |
Dec 03, 2014 | 446.22 | 446.64 | 438.92 | 440.76 | 63,072 | -7.19(-1.60%) |
Dec 02, 2014 | 439.54 | 449.00 | 439.54 | 447.95 | 61,244 | +10.06(+2.30%) |