Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 293.90 | 293.90 | 293.90 | 293.90 | 1,339 | -0.57(-0.19%) |
Feb 26, 2015 | 294.47 | 294.47 | 294.47 | 294.47 | 970 | -2.50(-0.84%) |
Feb 25, 2015 | 292.28 | 296.98 | 292.28 | 296.98 | 1,219 | +6.66(+2.30%) |
Feb 24, 2015 | 293.00 | 293.00 | 290.31 | 290.31 | 1,001 | -0.15(-0.05%) |
Feb 23, 2015 | 286.67 | 292.41 | 286.67 | 290.47 | 1,721 | +3.79(+1.32%) |
Feb 20, 2015 | 299.99 | 300.24 | 284.87 | 286.68 | 5,026 | -10.45(-3.52%) |
Feb 18, 2015 | 297.13 | 297.13 | 297.13 | 297.13 | 1,116 | -3.93(-1.30%) |
Feb 17, 2015 | 303.88 | 303.88 | 301.06 | 301.06 | 2,495 | +0.13(+0.04%) |
Feb 13, 2015 | 304.94 | 300.93 | 300.93 | 300.93 | 14,928 | -2.58(-0.85%) |
Feb 12, 2015 | 305.12 | 307.03 | 303.51 | 303.51 | 7,616 | -0.57(-0.19%) |
Feb 11, 2015 | 304.08 | 304.08 | 304.08 | 304.08 | 521 | -2.25(-0.74%) |
Feb 10, 2015 | 302.95 | 307.47 | 302.95 | 306.33 | 2,894 | +0.67(+0.22%) |
Feb 09, 2015 | 308.37 | 308.37 | 305.66 | 305.66 | 1,582 | -1.77(-0.58%) |
Feb 06, 2015 | 302.97 | 307.47 | 302.83 | 307.43 | 6,477 | +3.23(+1.06%) |
Feb 05, 2015 | 302.95 | 304.89 | 302.95 | 304.20 | 1,877 | +1.21(+0.40%) |
Feb 04, 2015 | 303.06 | 303.06 | 302.95 | 302.99 | 3,178 | -0.14(-0.05%) |
Feb 03, 2015 | 304.29 | 306.00 | 301.22 | 303.14 | 4,220 | -3.83(-1.25%) |
Feb 02, 2015 | 302.95 | 306.96 | 302.95 | 306.96 | 3,294 | +4.02(+1.33%) |
Jan 30, 2015 | 304.98 | 304.98 | 302.95 | 302.95 | 2,844 | -2.31(-0.76%) |
Jan 29, 2015 | 303.04 | 305.64 | 303.04 | 305.25 | 1,523 | +2.25(+0.74%) |
Jan 28, 2015 | 302.96 | 307.47 | 302.95 | 303.00 | 6,585 | -3.76(-1.23%) |
Jan 27, 2015 | 302.95 | 307.11 | 302.95 | 306.76 | 3,017 | +0.30(+0.10%) |
Jan 26, 2015 | 303.18 | 306.46 | 302.95 | 306.46 | 5,135 | +2.60(+0.86%) |
Jan 23, 2015 | 303.92 | 304.76 | 302.96 | 303.86 | 4,695 | -1.62(-0.53%) |
Jan 22, 2015 | 306.56 | 306.56 | 302.95 | 305.48 | 4,418 | +1.63(+0.54%) |
Jan 21, 2015 | 310.18 | 310.18 | 302.95 | 303.85 | 3,681 | +0.90(+0.30%) |
Jan 20, 2015 | 306.11 | 306.11 | 302.95 | 302.95 | 2,072 | -0.08(-0.03%) |
Jan 16, 2015 | 303.82 | 305.19 | 302.95 | 303.03 | 4,913 | -4.34(-1.41%) |
Jan 15, 2015 | 302.95 | 308.33 | 302.95 | 307.37 | 3,316 | +4.32(+1.43%) |
Jan 14, 2015 | 302.95 | 308.37 | 302.95 | 303.05 | 2,189 | -4.41(-1.44%) |
Jan 13, 2015 | 304.94 | 307.46 | 302.95 | 307.46 | 3,455 | +3.14(+1.03%) |
Jan 12, 2015 | 302.95 | 305.62 | 302.95 | 304.32 | 1,454 | -1.33(-0.44%) |
Jan 09, 2015 | 304.03 | 305.65 | 304.03 | 305.65 | 1,890 | -1.76(-0.57%) |
Jan 08, 2015 | 307.42 | 307.42 | 307.42 | 307.42 | 690 | +2.15(+0.70%) |
Jan 07, 2015 | 307.46 | 310.54 | 305.26 | 305.26 | 1,828 | +1.95(+0.64%) |
Jan 06, 2015 | 309.69 | 309.69 | 302.95 | 303.31 | 4,146 | -5.06(-1.64%) |
Jan 05, 2015 | 307.48 | 308.37 | 305.43 | 308.37 | 53,714 | -0.85(-0.27%) |
Jan 02, 2015 | 307.47 | 311.43 | 307.44 | 309.22 | 5,845 | +1.75(+0.57%) |
Dec 31, 2014 | 304.53 | 307.48 | 307.48 | 307.48 | 3,427 | +0.10(+0.03%) |
Dec 30, 2014 | 305.83 | 310.99 | 303.85 | 307.38 | 2,243 | -1.92(-0.62%) |
Dec 29, 2014 | 311.09 | 312.04 | 309.30 | 309.30 | 1,116 | -3.75(-1.20%) |
Dec 26, 2014 | 306.47 | 313.05 | 306.47 | 313.05 | 1,532 | +6.57(+2.15%) |
Dec 24, 2014 | 304.48 | 306.47 | 306.47 | 306.47 | 995 | -0.09(-0.03%) |
Dec 23, 2014 | 302.96 | 309.10 | 302.96 | 306.56 | 1,935 | -2.71(-0.88%) |
Dec 22, 2014 | 305.66 | 309.28 | 303.86 | 309.28 | 1,269 | -4.00(-1.28%) |
Dec 19, 2014 | 313.28 | 316.46 | 307.47 | 313.27 | 20,107 | -2.23(-0.71%) |
Dec 18, 2014 | 307.56 | 321.86 | 307.56 | 315.51 | 4,448 | +8.04(+2.61%) |
Dec 17, 2014 | 306.98 | 307.47 | 302.95 | 307.47 | 3,106 | +2.74(+0.90%) |
Dec 16, 2014 | 305.65 | 307.47 | 302.95 | 304.73 | 26,311 | +1.78(+0.59%) |
Dec 15, 2014 | 307.29 | 307.29 | 302.95 | 302.95 | 2,615 | +0.00(+0.00%) |
Dec 12, 2014 | 303.84 | 304.72 | 302.95 | 302.95 | 1,911 | -2.07(-0.68%) |
Dec 11, 2014 | 300.53 | 305.21 | 293.90 | 305.02 | 6,356 | +6.20(+2.08%) |
Dec 10, 2014 | 298.22 | 301.14 | 294.58 | 298.81 | 1,670 | -1.69(-0.56%) |
Dec 09, 2014 | 293.90 | 300.51 | 293.90 | 300.51 | 2,881 | +5.57(+1.89%) |
Dec 08, 2014 | 293.90 | 294.94 | 293.90 | 294.94 | 1,172 | -2.54(-0.85%) |
Dec 05, 2014 | 294.94 | 300.66 | 293.91 | 297.48 | 13,562 | +0.23(+0.08%) |
Dec 04, 2014 | 293.92 | 298.42 | 293.90 | 297.25 | 3,152 | -1.18(-0.39%) |
Dec 03, 2014 | 298.42 | 298.43 | 298.42 | 298.43 | 2,068 | +1.01(+0.34%) |
Dec 02, 2014 | 291.50 | 297.41 | 291.50 | 297.41 | 1,763 | +5.91(+2.03%) |