Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 372.75 | 397.00 | 372.75 | 389.16 | 4,029,832 | +35.91(+10.17%) |
Jan 29, 2015 | 351.53 | 354.61 | 345.76 | 353.25 | 1,698,173 | +2.07(+0.59%) |
Jan 28, 2015 | 360.29 | 361.38 | 350.50 | 351.18 | 1,485,977 | -6.71(-1.87%) |
Jan 27, 2015 | 358.28 | 364.76 | 357.13 | 357.89 | 1,445,105 | -4.55(-1.26%) |
Jan 26, 2015 | 357.63 | 362.84 | 355.45 | 362.44 | 1,330,585 | +4.91(+1.37%) |
Jan 23, 2015 | 352.98 | 359.87 | 352.03 | 357.53 | 1,077,661 | +3.88(+1.10%) |
Jan 22, 2015 | 364.00 | 364.00 | 349.49 | 353.65 | 2,322,169 | -8.18(-2.26%) |
Jan 21, 2015 | 361.41 | 366.17 | 358.22 | 361.82 | 1,336,963 | -1.45(-0.40%) |
Jan 20, 2015 | 354.50 | 365.19 | 350.64 | 363.28 | 2,074,539 | +10.53(+2.99%) |
Jan 16, 2015 | 339.37 | 353.44 | 339.35 | 352.75 | 1,672,977 | +12.87(+3.79%) |
Jan 15, 2015 | 350.04 | 354.55 | 339.66 | 339.88 | 1,667,172 | -8.87(-2.54%) |
Jan 14, 2015 | 348.00 | 355.61 | 347.52 | 348.75 | 1,429,398 | -3.99(-1.13%) |
Jan 13, 2015 | 352.81 | 361.91 | 348.35 | 352.74 | 2,489,280 | +4.90(+1.41%) |
Jan 12, 2015 | 345.50 | 350.00 | 344.38 | 347.84 | 1,896,710 | +5.50(+1.61%) |
Jan 09, 2015 | 349.78 | 352.08 | 338.24 | 342.34 | 2,562,144 | -7.91(-2.26%) |
Jan 08, 2015 | 359.42 | 360.00 | 341.71 | 350.25 | 4,286,865 | -2.99(-0.85%) |
Jan 07, 2015 | 338.09 | 354.00 | 338.05 | 353.24 | 2,484,236 | +18.59(+5.56%) |
Jan 06, 2015 | 339.98 | 346.64 | 334.40 | 334.65 | 1,898,150 | -2.09(-0.62%) |
Jan 05, 2015 | 339.27 | 342.00 | 335.13 | 336.74 | 1,252,140 | -5.27(-1.54%) |
Jan 02, 2015 | 342.84 | 346.99 | 340.33 | 342.01 | 976,701 | +2.56(+0.75%) |
Dec 31, 2014 | 343.92 | 339.45 | 339.45 | 339.45 | 864,800 | -2.74(-0.80%) |
Dec 30, 2014 | 341.51 | 345.01 | 339.43 | 342.19 | 933,537 | -1.24(-0.36%) |
Dec 29, 2014 | 341.93 | 345.99 | 339.29 | 343.43 | 1,236,493 | +1.03(+0.30%) |
Dec 26, 2014 | 342.92 | 345.55 | 338.02 | 342.40 | 1,138,728 | +1.51(+0.44%) |
Dec 24, 2014 | 335.53 | 340.88 | 340.88 | 340.88 | 965,800 | +5.12(+1.53%) |
Dec 23, 2014 | 353.56 | 353.79 | 328.68 | 335.76 | 2,635,048 | -16.53(-4.69%) |
Dec 22, 2014 | 352.00 | 356.65 | 345.23 | 352.29 | 2,169,177 | -8.38(-2.32%) |
Dec 19, 2014 | 343.28 | 361.93 | 343.06 | 360.67 | 3,691,331 | +6.97(+1.97%) |
Dec 18, 2014 | 339.36 | 353.70 | 337.71 | 353.70 | 2,399,594 | +20.81(+6.25%) |
Dec 17, 2014 | 326.50 | 333.73 | 322.35 | 332.89 | 1,650,746 | +7.76(+2.39%) |
Dec 16, 2014 | 333.38 | 339.83 | 324.69 | 325.13 | 1,836,284 | -10.67(-3.18%) |
Dec 15, 2014 | 346.50 | 346.65 | 333.12 | 335.80 | 1,404,518 | -8.69(-2.52%) |
Dec 12, 2014 | 339.23 | 349.98 | 338.50 | 344.49 | 1,563,786 | +2.16(+0.63%) |
Dec 11, 2014 | 344.87 | 351.38 | 341.86 | 342.33 | 1,471,658 | -1.26(-0.37%) |
Dec 10, 2014 | 346.85 | 349.88 | 342.62 | 343.59 | 1,454,438 | -4.02(-1.16%) |
Dec 09, 2014 | 340.40 | 348.06 | 337.57 | 347.61 | 1,295,597 | +3.56(+1.03%) |
Dec 08, 2014 | 341.95 | 347.28 | 340.90 | 344.05 | 1,396,531 | +3.18(+0.93%) |
Dec 05, 2014 | 341.99 | 345.93 | 339.71 | 340.87 | 1,460,327 | -0.31(-0.09%) |
Dec 04, 2014 | 345.88 | 350.89 | 337.54 | 341.18 | 2,538,358 | -6.16(-1.77%) |
Dec 03, 2014 | 328.52 | 347.74 | 328.52 | 347.34 | 4,673,453 | +19.07(+5.81%) |
Dec 02, 2014 | 335.65 | 336.65 | 323.41 | 328.27 | 6,207,738 | +19.83(+6.43%) |
Dec 01, 2014 | 306.43 | 310.48 | 306.11 | 308.44 | 1,146,082 | +0.75(+0.24%) |
Nov 28, 2014 | 307.58 | 310.20 | 305.97 | 307.69 | 849,119 | +2.77(+0.91%) |
Nov 26, 2014 | 305.00 | 304.92 | 304.92 | 304.92 | 1,085,800 | -0.48(-0.16%) |
Nov 25, 2014 | 307.00 | 307.64 | 302.45 | 305.40 | 1,932,231 | -1.34(-0.44%) |
Nov 24, 2014 | 305.61 | 308.84 | 304.78 | 306.74 | 1,388,201 | +3.19(+1.05%) |
Nov 21, 2014 | 305.28 | 305.28 | 301.32 | 303.55 | 1,828,008 | +4.45(+1.49%) |
Nov 20, 2014 | 300.10 | 303.98 | 297.83 | 299.10 | 1,771,950 | -4.51(-1.49%) |
Nov 19, 2014 | 304.60 | 305.50 | 302.10 | 303.61 | 1,956,795 | -1.95(-0.64%) |
Nov 18, 2014 | 305.68 | 306.98 | 303.02 | 305.56 | 1,643,244 | +3.14(+1.04%) |
Nov 17, 2014 | 305.00 | 308.65 | 301.86 | 302.42 | 1,390,102 | -3.01(-0.99%) |
Nov 14, 2014 | 317.96 | 318.02 | 300.35 | 305.43 | 2,557,338 | -12.55(-3.95%) |
Nov 13, 2014 | 322.25 | 322.25 | 314.33 | 317.98 | 1,126,189 | -3.04(-0.95%) |
Nov 12, 2014 | 323.80 | 323.80 | 319.55 | 321.02 | 756,955 | -3.57(-1.10%) |
Nov 11, 2014 | 327.71 | 330.37 | 322.65 | 324.59 | 847,472 | -3.28(-1.00%) |
Nov 10, 2014 | 320.19 | 327.90 | 319.00 | 327.87 | 1,203,414 | +7.12(+2.22%) |
Nov 07, 2014 | 324.66 | 325.00 | 319.62 | 320.75 | 1,102,793 | -2.72(-0.84%) |
Nov 06, 2014 | 320.86 | 324.30 | 320.27 | 323.47 | 1,376,970 | +3.92(+1.23%) |
Nov 05, 2014 | 324.57 | 324.86 | 318.50 | 319.55 | 1,016,075 | -2.51(-0.78%) |
Nov 04, 2014 | 319.90 | 323.88 | 319.03 | 322.06 | 1,130,652 | +0.81(+0.25%) |