Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 421.04 | 421.07 | 411.04 | 413.84 | 811,008 | -6.03(-1.44%) |
Feb 26, 2015 | 425.00 | 427.93 | 416.20 | 419.87 | 691,046 | -3.17(-0.75%) |
Feb 25, 2015 | 420.16 | 427.00 | 417.00 | 423.04 | 764,900 | +2.40(+0.57%) |
Feb 24, 2015 | 426.36 | 426.55 | 415.77 | 420.64 | 722,941 | -4.47(-1.05%) |
Feb 23, 2015 | 423.92 | 432.38 | 423.50 | 425.11 | 865,689 | +1.33(+0.31%) |
Feb 20, 2015 | 425.00 | 428.23 | 421.16 | 423.78 | 887,188 | -2.82(-0.66%) |
Feb 19, 2015 | 408.50 | 428.47 | 407.49 | 426.60 | 1,451,021 | +20.80(+5.13%) |
Feb 18, 2015 | 404.48 | 408.41 | 400.51 | 405.80 | 479,517 | +1.62(+0.40%) |
Feb 17, 2015 | 402.00 | 406.50 | 400.75 | 404.18 | 731,899 | +1.78(+0.44%) |
Feb 13, 2015 | 404.54 | 402.40 | 402.40 | 402.40 | 802,700 | +0.66(+0.16%) |
Feb 12, 2015 | 401.00 | 405.20 | 396.62 | 401.74 | 661,395 | +2.75(+0.69%) |
Feb 11, 2015 | 399.50 | 406.90 | 398.81 | 398.99 | 690,341 | -1.72(-0.43%) |
Feb 10, 2015 | 402.65 | 407.76 | 394.01 | 400.71 | 1,580,498 | +0.99(+0.25%) |
Feb 09, 2015 | 407.55 | 409.15 | 397.70 | 399.72 | 1,023,175 | -7.14(-1.75%) |
Feb 06, 2015 | 413.47 | 414.47 | 405.26 | 406.86 | 625,601 | -7.01(-1.69%) |
Feb 05, 2015 | 403.55 | 415.47 | 403.17 | 413.87 | 760,966 | +12.51(+3.12%) |
Feb 04, 2015 | 400.47 | 407.89 | 393.00 | 401.36 | 1,195,091 | -7.84(-1.92%) |
Feb 03, 2015 | 416.52 | 416.52 | 398.71 | 409.20 | 933,099 | -3.89(-0.94%) |
Feb 02, 2015 | 419.79 | 420.99 | 407.64 | 413.09 | 637,727 | -3.57(-0.86%) |
Jan 30, 2015 | 410.88 | 424.74 | 410.60 | 416.66 | 1,060,028 | +2.02(+0.49%) |
Jan 29, 2015 | 408.68 | 415.50 | 401.17 | 414.64 | 583,220 | +6.64(+1.63%) |
Jan 28, 2015 | 417.64 | 420.60 | 407.50 | 408.00 | 641,133 | -7.74(-1.86%) |
Jan 27, 2015 | 417.23 | 422.07 | 415.01 | 415.74 | 704,767 | -8.03(-1.89%) |
Jan 26, 2015 | 419.91 | 427.45 | 417.01 | 423.77 | 453,834 | +3.56(+0.85%) |
Jan 23, 2015 | 421.06 | 422.91 | 414.59 | 420.21 | 388,320 | -0.60(-0.14%) |
Jan 22, 2015 | 418.97 | 421.29 | 406.50 | 420.81 | 590,814 | +2.70(+0.65%) |
Jan 21, 2015 | 418.15 | 423.91 | 412.01 | 418.11 | 687,361 | -3.00(-0.71%) |
Jan 20, 2015 | 410.78 | 422.53 | 405.14 | 421.11 | 802,983 | +12.42(+3.04%) |
Jan 16, 2015 | 398.18 | 409.70 | 395.66 | 408.69 | 1,037,076 | +11.57(+2.91%) |
Jan 15, 2015 | 405.48 | 407.22 | 395.56 | 397.12 | 982,949 | -7.19(-1.78%) |
Jan 14, 2015 | 403.12 | 408.52 | 401.42 | 404.31 | 968,997 | -2.18(-0.54%) |
Jan 13, 2015 | 417.73 | 425.49 | 402.52 | 406.49 | 1,439,114 | -6.84(-1.65%) |
Jan 12, 2015 | 414.02 | 419.44 | 413.11 | 413.33 | 665,544 | +2.29(+0.56%) |
Jan 09, 2015 | 409.78 | 419.19 | 404.16 | 411.04 | 1,207,633 | +7.79(+1.93%) |
Jan 08, 2015 | 411.57 | 412.99 | 401.16 | 403.25 | 1,187,974 | -4.47(-1.10%) |
Jan 07, 2015 | 402.79 | 408.68 | 398.50 | 407.72 | 880,477 | +10.83(+2.73%) |
Jan 06, 2015 | 414.39 | 420.75 | 396.55 | 396.89 | 1,262,291 | -15.58(-3.78%) |
Jan 05, 2015 | 414.26 | 419.41 | 409.04 | 412.47 | 883,074 | +2.31(+0.56%) |
Jan 02, 2015 | 413.90 | 419.15 | 407.50 | 410.16 | 769,100 | -0.09(-0.02%) |
Dec 31, 2014 | 410.57 | 410.25 | 410.25 | 410.25 | 759,900 | +1.91(+0.47%) |
Dec 30, 2014 | 413.63 | 416.98 | 406.51 | 408.34 | 464,723 | -5.53(-1.34%) |
Dec 29, 2014 | 412.82 | 414.96 | 405.36 | 413.87 | 652,870 | +0.39(+0.09%) |
Dec 26, 2014 | 403.45 | 414.84 | 402.12 | 413.48 | 722,479 | +13.36(+3.34%) |
Dec 24, 2014 | 392.60 | 400.12 | 400.12 | 400.12 | 641,600 | +6.07(+1.54%) |
Dec 23, 2014 | 410.38 | 410.96 | 383.87 | 394.05 | 2,134,440 | -18.92(-4.58%) |
Dec 22, 2014 | 421.00 | 422.80 | 410.15 | 412.97 | 856,689 | -14.67(-3.43%) |
Dec 19, 2014 | 423.13 | 432.46 | 420.53 | 427.64 | 1,386,871 | +3.85(+0.91%) |
Dec 18, 2014 | 415.49 | 424.44 | 412.40 | 423.79 | 733,048 | +12.80(+3.11%) |
Dec 17, 2014 | 398.40 | 411.57 | 396.13 | 410.99 | 674,501 | +14.86(+3.75%) |
Dec 16, 2014 | 394.74 | 411.16 | 388.16 | 396.13 | 928,160 | -4.88(-1.22%) |
Dec 15, 2014 | 419.95 | 421.89 | 397.81 | 401.01 | 1,027,079 | -15.43(-3.71%) |
Dec 12, 2014 | 420.18 | 427.10 | 416.00 | 416.44 | 576,815 | -7.91(-1.86%) |
Dec 11, 2014 | 425.69 | 432.22 | 423.52 | 424.35 | 500,957 | +1.42(+0.34%) |
Dec 10, 2014 | 433.15 | 435.78 | 421.26 | 422.93 | 569,930 | -9.74(-2.25%) |
Dec 09, 2014 | 428.27 | 436.08 | 425.42 | 432.67 | 870,432 | -2.28(-0.52%) |
Dec 08, 2014 | 423.40 | 437.64 | 421.83 | 434.95 | 580,009 | +11.72(+2.77%) |
Dec 05, 2014 | 424.77 | 424.99 | 420.86 | 423.23 | 453,289 | +0.02(+0.00%) |
Dec 04, 2014 | 423.43 | 427.78 | 420.74 | 423.21 | 657,312 | -1.20(-0.28%) |
Dec 03, 2014 | 422.22 | 425.28 | 415.52 | 424.41 | 488,825 | +3.17(+0.75%) |
Dec 02, 2014 | 411.00 | 422.82 | 409.90 | 421.24 | 686,974 | +12.52(+3.06%) |