Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 209.66 | 212.65 | 207.20 | 210.03 | 16,886 | -0.97(-0.46%) |
Jan 29, 2015 | 206.00 | 211.08 | 203.16 | 211.01 | 20,782 | +4.93(+2.39%) |
Jan 28, 2015 | 212.87 | 213.88 | 205.18 | 206.08 | 19,809 | -6.65(-3.13%) |
Jan 27, 2015 | 210.63 | 213.25 | 208.62 | 212.72 | 28,204 | +0.07(+0.04%) |
Jan 26, 2015 | 211.75 | 214.44 | 209.59 | 212.65 | 19,771 | +1.27(+0.60%) |
Jan 23, 2015 | 206.82 | 215.34 | 205.90 | 211.38 | 34,606 | +3.96(+1.91%) |
Jan 22, 2015 | 203.09 | 208.91 | 202.86 | 207.42 | 71,880 | +4.70(+2.32%) |
Jan 21, 2015 | 201.15 | 204.36 | 200.89 | 202.72 | 38,147 | +1.12(+0.56%) |
Jan 20, 2015 | 203.16 | 203.88 | 201.52 | 201.59 | 39,395 | -0.52(-0.26%) |
Jan 16, 2015 | 202.79 | 205.18 | 201.33 | 202.12 | 17,742 | -1.72(-0.84%) |
Jan 15, 2015 | 204.88 | 205.78 | 201.07 | 203.84 | 25,029 | -1.12(-0.55%) |
Jan 14, 2015 | 204.88 | 207.49 | 200.50 | 204.96 | 31,749 | +0.60(+0.29%) |
Jan 13, 2015 | 205.78 | 209.74 | 203.39 | 204.36 | 51,237 | -0.97(-0.47%) |
Jan 12, 2015 | 200.62 | 205.55 | 197.56 | 205.33 | 53,416 | +4.63(+2.31%) |
Jan 09, 2015 | 192.93 | 201.00 | 192.63 | 200.70 | 40,963 | +7.77(+4.03%) |
Jan 08, 2015 | 192.41 | 195.10 | 189.05 | 192.93 | 25,813 | +1.87(+0.98%) |
Jan 07, 2015 | 189.05 | 191.74 | 186.81 | 191.06 | 23,518 | +3.06(+1.63%) |
Jan 06, 2015 | 186.66 | 191.21 | 181.28 | 188.00 | 36,575 | +1.49(+0.80%) |
Jan 05, 2015 | 190.39 | 190.88 | 186.21 | 186.51 | 33,008 | -4.93(-2.57%) |
Jan 02, 2015 | 196.14 | 196.44 | 186.21 | 191.44 | 56,347 | -4.11(-2.10%) |
Dec 31, 2014 | 195.69 | 195.54 | 195.54 | 195.54 | 50,982 | +0.60(+0.31%) |
Dec 30, 2014 | 196.51 | 199.58 | 194.80 | 194.95 | 30,693 | -1.79(-0.91%) |
Dec 29, 2014 | 197.19 | 199.58 | 194.42 | 196.74 | 31,847 | -0.37(-0.19%) |
Dec 26, 2014 | 199.80 | 201.44 | 195.99 | 197.11 | 13,308 | -1.72(-0.86%) |
Dec 24, 2014 | 200.18 | 198.83 | 198.83 | 198.83 | 23,911 | -1.49(-0.75%) |
Dec 23, 2014 | 199.50 | 202.27 | 197.49 | 200.32 | 41,000 | +2.54(+1.28%) |
Dec 22, 2014 | 194.65 | 199.58 | 194.65 | 197.78 | 33,209 | +2.31(+1.18%) |
Dec 19, 2014 | 193.60 | 198.46 | 193.30 | 195.47 | 70,977 | +1.94(+1.00%) |
Dec 18, 2014 | 192.26 | 195.47 | 190.09 | 193.53 | 42,205 | +3.81(+2.01%) |
Dec 17, 2014 | 184.04 | 191.44 | 180.83 | 189.72 | 64,417 | +8.96(+4.96%) |
Dec 16, 2014 | 186.58 | 186.73 | 180.68 | 180.75 | 27,554 | -5.45(-2.93%) |
Dec 15, 2014 | 186.96 | 189.79 | 185.61 | 186.21 | 20,766 | +0.15(+0.08%) |
Dec 12, 2014 | 182.77 | 190.47 | 182.77 | 186.06 | 20,180 | +0.37(+0.20%) |
Dec 11, 2014 | 184.86 | 189.42 | 184.86 | 185.69 | 20,103 | +1.12(+0.61%) |
Dec 10, 2014 | 186.51 | 186.51 | 182.62 | 184.56 | 16,213 | -2.39(-1.28%) |
Dec 09, 2014 | 186.36 | 189.87 | 185.61 | 186.96 | 16,900 | -1.57(-0.83%) |
Dec 08, 2014 | 188.60 | 189.34 | 185.09 | 188.52 | 28,685 | -0.08(-0.04%) |
Dec 05, 2014 | 188.22 | 190.30 | 184.56 | 188.60 | 39,654 | -3.44(-1.79%) |
Dec 04, 2014 | 190.54 | 194.42 | 190.32 | 192.03 | 26,614 | +1.94(+1.02%) |
Dec 03, 2014 | 193.38 | 196.22 | 189.79 | 190.09 | 24,597 | -4.78(-2.45%) |
Dec 02, 2014 | 198.16 | 199.58 | 194.28 | 194.87 | 22,270 | -2.54(-1.29%) |
Dec 01, 2014 | 196.37 | 200.10 | 189.12 | 197.41 | 51,132 | +1.57(+0.80%) |
Nov 28, 2014 | 198.31 | 199.20 | 195.69 | 195.84 | 7,848 | -1.49(-0.76%) |
Nov 26, 2014 | 196.81 | 197.34 | 197.34 | 197.34 | 10,335 | +0.60(+0.30%) |
Nov 25, 2014 | 195.17 | 200.40 | 193.30 | 196.74 | 75,047 | +2.91(+1.50%) |
Nov 24, 2014 | 191.14 | 195.17 | 188.90 | 193.83 | 46,508 | +6.87(+3.68%) |
Nov 21, 2014 | 193.68 | 193.68 | 186.47 | 186.96 | 46,754 | -4.56(-2.38%) |
Nov 20, 2014 | 191.14 | 192.71 | 190.02 | 191.51 | 18,262 | -0.15(-0.08%) |
Nov 19, 2014 | 191.59 | 192.78 | 188.37 | 191.66 | 13,389 | -0.37(-0.19%) |
Nov 18, 2014 | 190.39 | 193.98 | 189.27 | 192.03 | 28,645 | +2.47(+1.30%) |
Nov 17, 2014 | 189.72 | 191.88 | 186.73 | 189.57 | 22,217 | -1.05(-0.55%) |
Nov 14, 2014 | 191.29 | 193.53 | 189.12 | 190.62 | 22,241 | -0.82(-0.43%) |
Nov 13, 2014 | 192.71 | 195.17 | 189.42 | 191.44 | 11,185 | -1.42(-0.74%) |
Nov 12, 2014 | 192.03 | 195.69 | 191.06 | 192.85 | 16,364 | -0.23(-0.12%) |
Nov 11, 2014 | 191.96 | 193.45 | 189.57 | 193.08 | 14,213 | +1.87(+0.98%) |
Nov 10, 2014 | 191.96 | 192.63 | 186.73 | 191.21 | 13,523 | -0.90(-0.47%) |
Nov 07, 2014 | 186.88 | 192.71 | 185.83 | 192.11 | 22,806 | +4.71(+2.51%) |
Nov 06, 2014 | 182.70 | 188.07 | 179.71 | 187.40 | 38,028 | +5.00(+2.74%) |
Nov 05, 2014 | 183.82 | 184.49 | 178.66 | 182.40 | 24,705 | -0.75(-0.41%) |
Nov 04, 2014 | 186.43 | 188.52 | 182.03 | 183.15 | 39,777 | -3.21(-1.72%) |