Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 260.10 | 261.02 | 257.93 | 259.24 | 462,609 | -0.83(-0.32%) |
Feb 26, 2015 | 256.90 | 260.34 | 256.03 | 260.07 | 370,848 | +2.74(+1.06%) |
Feb 25, 2015 | 257.50 | 257.94 | 256.31 | 257.33 | 363,181 | +0.25(+0.10%) |
Feb 24, 2015 | 258.98 | 260.08 | 255.85 | 257.08 | 704,782 | -3.19(-1.23%) |
Feb 23, 2015 | 262.21 | 264.60 | 259.51 | 260.27 | 497,258 | -2.59(-0.98%) |
Feb 20, 2015 | 262.41 | 263.57 | 261.58 | 262.86 | 493,564 | +0.44(+0.17%) |
Feb 19, 2015 | 262.41 | 263.74 | 261.46 | 262.42 | 528,292 | -0.88(-0.33%) |
Feb 18, 2015 | 264.18 | 265.87 | 262.55 | 263.30 | 445,445 | -1.27(-0.48%) |
Feb 17, 2015 | 270.00 | 270.00 | 262.39 | 264.56 | 476,593 | -2.22(-0.83%) |
Feb 13, 2015 | 266.04 | 266.78 | 266.78 | 266.78 | 377,200 | +1.58(+0.60%) |
Feb 12, 2015 | 260.99 | 265.29 | 260.71 | 265.20 | 402,704 | +4.90(+1.88%) |
Feb 11, 2015 | 260.02 | 261.95 | 258.57 | 260.30 | 506,070 | +0.20(+0.08%) |
Feb 10, 2015 | 257.32 | 260.83 | 256.27 | 260.10 | 651,485 | +5.88(+2.31%) |
Feb 09, 2015 | 254.98 | 256.87 | 252.87 | 254.22 | 735,922 | -1.20(-0.47%) |
Feb 06, 2015 | 259.86 | 260.50 | 254.38 | 255.42 | 788,582 | -4.95(-1.90%) |
Feb 05, 2015 | 268.86 | 269.68 | 250.32 | 260.37 | 1,990,984 | -11.72(-4.31%) |
Feb 04, 2015 | 273.46 | 275.14 | 267.98 | 272.09 | 918,239 | -2.75(-1.00%) |
Feb 03, 2015 | 272.59 | 275.10 | 270.51 | 274.85 | 392,162 | +3.50(+1.29%) |
Feb 02, 2015 | 269.32 | 271.56 | 262.01 | 271.35 | 544,851 | +2.50(+0.93%) |
Jan 30, 2015 | 270.50 | 272.53 | 268.10 | 268.85 | 427,078 | -3.82(-1.40%) |
Jan 29, 2015 | 269.66 | 272.66 | 266.35 | 272.66 | 352,495 | +2.63(+0.98%) |
Jan 28, 2015 | 277.05 | 277.08 | 269.82 | 270.03 | 326,606 | -4.33(-1.58%) |
Jan 27, 2015 | 277.34 | 278.73 | 273.48 | 274.36 | 377,269 | -5.49(-1.96%) |
Jan 26, 2015 | 276.78 | 280.34 | 275.02 | 279.85 | 465,072 | +1.96(+0.71%) |
Jan 23, 2015 | 273.98 | 279.24 | 272.01 | 277.88 | 462,715 | +3.83(+1.40%) |
Jan 22, 2015 | 274.59 | 275.05 | 269.85 | 274.06 | 523,391 | -0.46(-0.17%) |
Jan 21, 2015 | 272.98 | 276.53 | 271.99 | 274.51 | 583,073 | +1.53(+0.56%) |
Jan 20, 2015 | 269.57 | 273.51 | 266.41 | 272.99 | 402,974 | +3.47(+1.29%) |
Jan 16, 2015 | 260.36 | 269.93 | 259.73 | 269.51 | 472,870 | +9.21(+3.54%) |
Jan 15, 2015 | 262.44 | 267.12 | 259.93 | 260.30 | 370,745 | -1.60(-0.61%) |
Jan 14, 2015 | 266.14 | 267.90 | 259.94 | 261.90 | 661,247 | -5.75(-2.15%) |
Jan 13, 2015 | 272.90 | 276.38 | 265.12 | 267.65 | 522,646 | -3.55(-1.31%) |
Jan 12, 2015 | 270.55 | 271.57 | 269.58 | 271.20 | 643,386 | +0.57(+0.21%) |
Jan 09, 2015 | 268.01 | 271.10 | 266.68 | 270.63 | 413,045 | +2.62(+0.98%) |
Jan 08, 2015 | 264.88 | 268.19 | 263.40 | 268.01 | 388,779 | +7.43(+2.85%) |
Jan 07, 2015 | 261.18 | 262.27 | 259.14 | 260.58 | 324,540 | +1.98(+0.77%) |
Jan 06, 2015 | 262.49 | 263.45 | 254.21 | 258.60 | 519,069 | -3.33(-1.27%) |
Jan 05, 2015 | 266.75 | 268.24 | 260.62 | 261.93 | 315,274 | -3.70(-1.39%) |
Jan 02, 2015 | 268.65 | 268.94 | 262.87 | 265.62 | 383,888 | -0.63(-0.24%) |
Dec 31, 2014 | 267.52 | 266.26 | 266.26 | 266.26 | 271,700 | -0.77(-0.29%) |
Dec 30, 2014 | 270.03 | 271.83 | 266.50 | 267.03 | 327,220 | -4.16(-1.53%) |
Dec 29, 2014 | 270.63 | 271.91 | 267.92 | 271.19 | 433,515 | +0.21(+0.08%) |
Dec 26, 2014 | 270.40 | 272.45 | 269.49 | 270.98 | 212,480 | +0.86(+0.32%) |
Dec 24, 2014 | 269.84 | 270.12 | 270.12 | 270.12 | 116,995 | +0.44(+0.16%) |
Dec 23, 2014 | 270.66 | 271.85 | 268.78 | 269.68 | 359,762 | +0.26(+0.10%) |
Dec 22, 2014 | 270.67 | 271.40 | 267.94 | 269.42 | 382,247 | -0.05(-0.02%) |
Dec 19, 2014 | 271.91 | 272.69 | 267.55 | 269.47 | 873,159 | -0.63(-0.23%) |
Dec 18, 2014 | 266.22 | 270.15 | 263.58 | 270.10 | 685,916 | +6.80(+2.58%) |
Dec 17, 2014 | 260.81 | 264.09 | 260.03 | 263.31 | 773,527 | +4.00(+1.54%) |
Dec 16, 2014 | 262.63 | 263.95 | 259.21 | 259.30 | 976,652 | -3.64(-1.38%) |
Dec 15, 2014 | 256.90 | 264.37 | 256.27 | 262.94 | 926,491 | +7.60(+2.98%) |
Dec 12, 2014 | 257.48 | 259.16 | 255.12 | 255.34 | 731,154 | -3.43(-1.33%) |
Dec 11, 2014 | 259.09 | 264.64 | 258.41 | 258.77 | 660,898 | +0.67(+0.26%) |
Dec 10, 2014 | 258.76 | 260.80 | 255.25 | 258.10 | 853,529 | +0.19(+0.07%) |
Dec 09, 2014 | 257.26 | 259.03 | 253.32 | 257.92 | 2,020,290 | -1.15(-0.44%) |
Dec 08, 2014 | 259.10 | 261.96 | 257.51 | 259.06 | 607,237 | +0.07(+0.03%) |
Dec 05, 2014 | 259.56 | 260.69 | 258.12 | 258.99 | 345,759 | -0.39(-0.15%) |
Dec 04, 2014 | 261.90 | 261.90 | 258.06 | 259.38 | 493,676 | -2.60(-0.99%) |
Dec 03, 2014 | 263.15 | 265.25 | 261.27 | 261.98 | 490,000 | -1.43(-0.54%) |
Dec 02, 2014 | 263.09 | 264.51 | 259.76 | 263.41 | 466,324 | +1.28(+0.49%) |