Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 255.15 | 259.18 | 252.46 | 256.79 | 68,602 | +5.60(+2.23%) |
Feb 26, 2015 | 246.56 | 252.53 | 246.19 | 251.19 | 39,331 | +4.85(+1.97%) |
Feb 25, 2015 | 246.34 | 248.95 | 244.88 | 246.34 | 37,137 | +0.30(+0.12%) |
Feb 24, 2015 | 245.29 | 246.11 | 243.65 | 246.04 | 22,081 | +1.87(+0.76%) |
Feb 23, 2015 | 244.39 | 245.21 | 242.23 | 244.17 | 29,459 | +0.60(+0.25%) |
Feb 20, 2015 | 243.35 | 243.93 | 239.32 | 243.57 | 42,128 | +0.97(+0.40%) |
Feb 19, 2015 | 235.95 | 246.26 | 235.73 | 242.60 | 79,684 | +7.17(+3.05%) |
Feb 18, 2015 | 234.16 | 236.10 | 225.01 | 235.43 | 232,995 | +4.63(+2.01%) |
Feb 17, 2015 | 230.72 | 233.04 | 228.04 | 230.80 | 115,238 | +2.09(+0.91%) |
Feb 13, 2015 | 226.54 | 228.71 | 228.71 | 228.71 | 56,404 | +1.72(+0.76%) |
Feb 12, 2015 | 227.81 | 228.11 | 225.98 | 226.99 | 27,893 | +0.75(+0.33%) |
Feb 11, 2015 | 225.72 | 226.77 | 224.82 | 226.24 | 12,735 | +0.82(+0.36%) |
Feb 10, 2015 | 224.15 | 227.44 | 222.36 | 225.42 | 27,692 | +1.49(+0.67%) |
Feb 09, 2015 | 222.21 | 225.12 | 219.30 | 223.93 | 58,186 | +4.18(+1.90%) |
Feb 06, 2015 | 219.97 | 220.19 | 217.58 | 219.75 | 14,211 | -0.07(-0.03%) |
Feb 05, 2015 | 219.97 | 220.27 | 217.58 | 219.82 | 18,296 | +0.90(+0.41%) |
Feb 04, 2015 | 216.23 | 220.72 | 216.23 | 218.92 | 85,989 | +2.24(+1.03%) |
Feb 03, 2015 | 212.20 | 221.09 | 209.36 | 216.68 | 102,940 | +5.45(+2.58%) |
Feb 02, 2015 | 211.23 | 212.72 | 203.54 | 211.23 | 43,990 | +1.19(+0.57%) |
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%) |