Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 271.80 | 277.40 | 270.60 | 276.40 | 41,914 | +4.60(+1.69%) |
Feb 26, 2015 | 272.20 | 273.00 | 269.80 | 271.80 | 38,640 | -1.40(-0.51%) |
Feb 25, 2015 | 271.40 | 275.00 | 270.00 | 273.20 | 38,041 | +1.00(+0.37%) |
Feb 24, 2015 | 278.00 | 280.60 | 272.00 | 272.20 | 51,625 | -5.00(-1.80%) |
Feb 23, 2015 | 284.40 | 284.40 | 274.00 | 277.20 | 65,788 | -7.20(-2.53%) |
Feb 20, 2015 | 286.40 | 287.40 | 283.40 | 284.40 | 29,445 | -2.20(-0.77%) |
Feb 19, 2015 | 286.80 | 290.00 | 285.40 | 286.60 | 51,031 | +0.00(+0.00%) |
Feb 18, 2015 | 295.60 | 297.00 | 285.60 | 286.60 | 37,460 | -2.80(-0.97%) |
Feb 17, 2015 | 292.20 | 292.20 | 288.00 | 289.40 | 32,961 | -2.80(-0.96%) |
Feb 13, 2015 | 284.60 | 292.20 | 292.20 | 292.20 | 60,660 | +6.60(+2.31%) |
Feb 12, 2015 | 286.20 | 286.20 | 280.00 | 285.60 | 41,892 | +1.60(+0.56%) |
Feb 11, 2015 | 284.00 | 286.60 | 280.00 | 284.00 | 45,706 | +0.60(+0.21%) |
Feb 10, 2015 | 279.20 | 283.60 | 278.40 | 283.40 | 66,941 | +5.60(+2.02%) |
Feb 09, 2015 | 278.00 | 280.60 | 275.60 | 277.80 | 37,561 | -0.80(-0.29%) |
Feb 06, 2015 | 275.60 | 281.40 | 275.00 | 278.60 | 51,294 | +3.20(+1.16%) |
Feb 05, 2015 | 271.40 | 277.40 | 269.60 | 275.40 | 52,704 | +4.80(+1.77%) |
Feb 04, 2015 | 273.60 | 275.80 | 268.20 | 270.60 | 55,585 | +3.20(+1.20%) |
Feb 03, 2015 | 260.20 | 268.30 | 259.20 | 267.40 | 64,351 | +8.40(+3.24%) |
Feb 02, 2015 | 262.00 | 262.00 | 253.20 | 259.00 | 48,391 | -2.60(-0.99%) |
Jan 30, 2015 | 267.40 | 267.80 | 260.80 | 261.60 | 51,133 | -8.20(-3.04%) |
Jan 29, 2015 | 261.80 | 270.00 | 261.60 | 269.80 | 88,042 | +9.40(+3.61%) |
Jan 28, 2015 | 268.40 | 269.30 | 259.90 | 260.40 | 51,733 | -5.60(-2.11%) |
Jan 27, 2015 | 260.60 | 268.10 | 258.40 | 266.00 | 94,032 | +6.00(+2.31%) |
Jan 26, 2015 | 252.20 | 260.40 | 250.79 | 260.00 | 104,873 | +7.20(+2.85%) |
Jan 23, 2015 | 250.60 | 257.00 | 248.00 | 252.80 | 155,376 | +2.40(+0.96%) |
Jan 22, 2015 | 250.00 | 251.20 | 248.40 | 250.40 | 135,952 | +0.40(+0.16%) |
Jan 21, 2015 | 245.80 | 251.00 | 245.80 | 250.00 | 97,959 | -1.80(-0.71%) |
Jan 20, 2015 | 245.40 | 254.00 | 238.00 | 251.80 | 469,343 | -37.00(-12.81%) |
Jan 16, 2015 | 289.20 | 294.20 | 286.00 | 288.80 | 48,137 | -1.80(-0.62%) |
Jan 15, 2015 | 295.40 | 297.60 | 287.20 | 290.60 | 36,954 | -4.80(-1.62%) |
Jan 14, 2015 | 291.20 | 296.20 | 288.00 | 295.40 | 59,098 | +1.80(+0.61%) |
Jan 13, 2015 | 295.40 | 299.20 | 291.00 | 293.60 | 38,250 | +2.20(+0.75%) |
Jan 12, 2015 | 292.20 | 298.40 | 285.40 | 291.40 | 106,541 | +9.00(+3.19%) |
Jan 09, 2015 | 290.80 | 292.20 | 279.60 | 282.40 | 67,749 | -9.20(-3.16%) |
Jan 08, 2015 | 289.20 | 292.40 | 282.90 | 291.60 | 88,135 | +5.80(+2.03%) |
Jan 07, 2015 | 283.60 | 287.00 | 280.20 | 285.80 | 31,527 | +5.60(+2.00%) |
Jan 06, 2015 | 282.20 | 284.60 | 277.00 | 280.20 | 49,843 | -0.60(-0.21%) |
Jan 05, 2015 | 288.80 | 288.80 | 280.00 | 280.80 | 49,009 | -11.40(-3.90%) |
Jan 02, 2015 | 295.20 | 296.60 | 290.00 | 292.20 | 22,628 | -1.60(-0.54%) |
Dec 31, 2014 | 299.60 | 293.80 | 293.80 | 293.80 | 29,795 | -3.60(-1.21%) |
Dec 30, 2014 | 296.20 | 298.80 | 294.20 | 297.40 | 21,980 | -0.40(-0.13%) |
Dec 29, 2014 | 299.40 | 301.20 | 296.00 | 297.80 | 30,320 | -2.00(-0.67%) |
Dec 26, 2014 | 301.80 | 302.60 | 294.00 | 299.80 | 42,915 | +0.60(+0.20%) |
Dec 24, 2014 | 293.60 | 299.20 | 299.20 | 299.20 | 22,055 | +6.40(+2.19%) |
Dec 23, 2014 | 287.80 | 293.60 | 286.00 | 292.80 | 59,734 | +6.00(+2.09%) |
Dec 22, 2014 | 286.00 | 288.00 | 283.80 | 286.80 | 53,192 | +1.60(+0.56%) |
Dec 19, 2014 | 283.80 | 286.20 | 278.00 | 285.20 | 82,669 | +1.20(+0.42%) |
Dec 18, 2014 | 283.00 | 285.60 | 278.80 | 284.00 | 43,206 | +5.20(+1.87%) |
Dec 17, 2014 | 273.60 | 280.00 | 270.70 | 278.80 | 41,382 | +6.20(+2.27%) |
Dec 16, 2014 | 271.40 | 277.60 | 270.60 | 272.60 | 49,805 | +0.80(+0.29%) |
Dec 15, 2014 | 267.40 | 275.20 | 264.20 | 271.80 | 42,354 | +5.60(+2.10%) |
Dec 12, 2014 | 258.60 | 270.00 | 258.40 | 266.20 | 32,214 | +3.80(+1.45%) |
Dec 11, 2014 | 261.40 | 269.80 | 260.40 | 262.40 | 30,227 | +3.60(+1.39%) |
Dec 10, 2014 | 263.40 | 267.80 | 258.20 | 258.80 | 32,134 | -6.00(-2.27%) |
Dec 09, 2014 | 255.00 | 267.20 | 254.00 | 264.80 | 46,196 | +6.60(+2.56%) |
Dec 08, 2014 | 261.00 | 262.20 | 255.80 | 258.20 | 78,404 | -6.20(-2.34%) |
Dec 05, 2014 | 260.40 | 265.20 | 258.40 | 264.40 | 93,813 | +0.60(+0.23%) |
Dec 04, 2014 | 256.40 | 269.60 | 253.80 | 263.80 | 219,151 | -26.00(-8.97%) |
Dec 03, 2014 | 293.00 | 296.80 | 288.60 | 289.80 | 74,441 | -2.40(-0.82%) |
Dec 02, 2014 | 285.40 | 292.80 | 280.40 | 292.20 | 82,336 | +7.40(+2.60%) |