Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 200.68 | 201.50 | 190.72 | 191.38 | 17,666 | -7.76(-3.90%) |
Jan 29, 2015 | 188.00 | 203.48 | 187.93 | 199.14 | 49,767 | +21.44(+12.07%) |
Jan 28, 2015 | 177.78 | 178.70 | 175.56 | 177.70 | 16,321 | +2.18(+1.24%) |
Jan 27, 2015 | 179.44 | 179.44 | 176.00 | 175.52 | 20,063 | -4.24(-2.36%) |
Jan 26, 2015 | 175.82 | 180.48 | 174.78 | 179.76 | 35,685 | +7.94(+4.62%) |
Jan 23, 2015 | 173.78 | 176.08 | 171.32 | 171.82 | 19,288 | +1.68(+0.99%) |
Jan 22, 2015 | 171.78 | 174.60 | 169.00 | 170.14 | 37,269 | -4.88(-2.79%) |
Jan 21, 2015 | 169.58 | 174.66 | 168.98 | 175.02 | 51,585 | -4.30(-2.40%) |
Jan 20, 2015 | 182.08 | 183.06 | 178.02 | 179.32 | 44,536 | -6.04(-3.26%) |
Jan 16, 2015 | 198.92 | 198.92 | 182.00 | 185.36 | 54,788 | -19.02(-9.31%) |
Jan 15, 2015 | 200.24 | 205.27 | 197.12 | 204.38 | 23,705 | -0.88(-0.43%) |
Jan 14, 2015 | 204.40 | 207.20 | 201.18 | 205.26 | 16,632 | +2.30(+1.13%) |
Jan 13, 2015 | 201.38 | 204.60 | 197.56 | 202.96 | 49,990 | -11.16(-5.21%) |
Jan 12, 2015 | 214.34 | 216.52 | 212.00 | 214.12 | 14,525 | -3.22(-1.48%) |
Jan 09, 2015 | 218.78 | 218.96 | 212.31 | 217.34 | 20,603 | -3.66(-1.66%) |
Jan 08, 2015 | 215.42 | 221.00 | 211.75 | 221.00 | 17,971 | +5.88(+2.73%) |
Jan 07, 2015 | 217.94 | 219.38 | 211.55 | 215.12 | 32,432 | -0.14(-0.07%) |
Jan 06, 2015 | 221.06 | 223.00 | 210.54 | 215.26 | 27,931 | -9.06(-4.04%) |
Jan 05, 2015 | 229.74 | 232.63 | 222.70 | 224.32 | 23,031 | -11.26(-4.78%) |
Jan 02, 2015 | 242.88 | 243.56 | 228.84 | 235.58 | 17,429 | -3.20(-1.34%) |
Dec 31, 2014 | 230.00 | 238.78 | 238.78 | 238.78 | 36,900 | +16.62(+7.48%) |
Dec 30, 2014 | 230.36 | 230.36 | 216.52 | 222.16 | 36,962 | -14.84(-6.26%) |
Dec 29, 2014 | 228.74 | 238.32 | 228.42 | 237.00 | 23,297 | +8.14(+3.56%) |
Dec 26, 2014 | 225.32 | 229.98 | 224.26 | 228.86 | 30,225 | -10.78(-4.50%) |
Dec 24, 2014 | 238.54 | 239.64 | 239.64 | 239.64 | 6,600 | -0.50(-0.21%) |
Dec 23, 2014 | 238.88 | 240.28 | 235.40 | 240.14 | 104,751 | -0.26(-0.11%) |
Dec 22, 2014 | 232.48 | 244.67 | 231.59 | 240.40 | 31,584 | +10.78(+4.69%) |
Dec 19, 2014 | 232.28 | 234.30 | 228.28 | 229.62 | 13,758 | -4.40(-1.88%) |
Dec 18, 2014 | 230.12 | 236.23 | 228.58 | 234.02 | 17,133 | -4.94(-2.07%) |
Dec 17, 2014 | 237.38 | 242.42 | 231.10 | 238.96 | 34,985 | -0.30(-0.13%) |
Dec 16, 2014 | 224.04 | 244.32 | 223.08 | 239.26 | 50,564 | +12.42(+5.48%) |
Dec 15, 2014 | 210.98 | 228.00 | 208.58 | 226.84 | 43,075 | +21.74(+10.60%) |
Dec 12, 2014 | 204.96 | 206.18 | 203.30 | 205.10 | 10,177 | -0.10(-0.05%) |
Dec 11, 2014 | 205.80 | 206.20 | 201.00 | 205.20 | 13,231 | +1.26(+0.62%) |
Dec 10, 2014 | 202.84 | 204.64 | 201.09 | 203.94 | 19,660 | -1.60(-0.78%) |
Dec 09, 2014 | 213.16 | 213.79 | 201.00 | 205.54 | 41,823 | -17.00(-7.64%) |
Dec 08, 2014 | 225.56 | 227.82 | 222.24 | 222.54 | 13,119 | -3.48(-1.54%) |
Dec 05, 2014 | 223.98 | 227.18 | 222.78 | 226.02 | 16,374 | +4.10(+1.85%) |
Dec 04, 2014 | 218.98 | 221.92 | 217.10 | 221.92 | 11,503 | -0.06(-0.03%) |
Dec 03, 2014 | 221.00 | 223.98 | 217.72 | 221.98 | 15,229 | +0.44(+0.20%) |
Dec 02, 2014 | 223.76 | 228.49 | 220.50 | 221.54 | 48,683 | +1.66(+0.75%) |
Dec 01, 2014 | 239.82 | 239.82 | 209.67 | 219.88 | 68,536 | -30.26(-12.10%) |
Nov 28, 2014 | 238.48 | 251.31 | 237.52 | 250.14 | 35,901 | +29.56(+13.40%) |
Nov 26, 2014 | 219.84 | 220.58 | 220.58 | 220.58 | 14,000 | +3.20(+1.47%) |
Nov 25, 2014 | 217.78 | 221.24 | 216.66 | 217.38 | 19,642 | -5.92(-2.65%) |
Nov 24, 2014 | 222.94 | 226.52 | 222.02 | 223.30 | 19,346 | +0.78(+0.35%) |
Nov 21, 2014 | 221.92 | 227.56 | 218.54 | 222.52 | 52,548 | -6.34(-2.77%) |
Nov 20, 2014 | 230.94 | 231.82 | 227.60 | 228.86 | 6,549 | -3.64(-1.57%) |
Nov 19, 2014 | 228.98 | 238.94 | 221.04 | 232.50 | 31,194 | +3.00(+1.31%) |
Nov 18, 2014 | 229.24 | 232.08 | 228.96 | 229.50 | 18,687 | -1.62(-0.70%) |
Nov 17, 2014 | 232.00 | 234.86 | 230.70 | 231.12 | 32,366 | +3.74(+1.64%) |
Nov 14, 2014 | 257.36 | 257.36 | 224.20 | 227.38 | 48,157 | -23.84(-9.49%) |
Nov 13, 2014 | 248.30 | 252.10 | 247.68 | 251.22 | 9,775 | +1.58(+0.63%) |
Nov 12, 2014 | 250.22 | 250.92 | 247.00 | 249.64 | 10,813 | +3.46(+1.41%) |
Nov 11, 2014 | 251.58 | 254.00 | 240.20 | 246.18 | 20,352 | -6.42(-2.54%) |
Nov 10, 2014 | 247.82 | 254.00 | 247.46 | 252.60 | 29,031 | +6.32(+2.57%) |
Nov 07, 2014 | 251.60 | 253.50 | 244.52 | 246.28 | 28,970 | -9.74(-3.80%) |
Nov 06, 2014 | 260.44 | 261.62 | 255.34 | 256.02 | 30,744 | -5.94(-2.27%) |
Nov 05, 2014 | 260.04 | 262.68 | 251.40 | 261.96 | 74,484 | +22.06(+9.20%) |
Nov 04, 2014 | 241.52 | 243.26 | 238.78 | 239.90 | 14,977 | +3.24(+1.37%) |