Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 272.32 | 274.58 | 268.51 | 268.70 | 840,473 | -5.07(-1.85%) |
Jan 29, 2015 | 272.87 | 274.74 | 270.49 | 273.78 | 752,403 | +1.51(+0.55%) |
Jan 28, 2015 | 278.95 | 279.91 | 272.07 | 272.27 | 712,507 | -5.09(-1.84%) |
Jan 27, 2015 | 278.76 | 280.14 | 276.81 | 277.36 | 552,430 | -4.66(-1.65%) |
Jan 26, 2015 | 279.35 | 282.86 | 278.28 | 282.02 | 595,545 | +1.79(+0.64%) |
Jan 23, 2015 | 285.09 | 285.44 | 280.23 | 280.23 | 530,362 | -4.47(-1.57%) |
Jan 22, 2015 | 279.35 | 285.69 | 274.99 | 284.71 | 907,993 | +8.91(+3.23%) |
Jan 21, 2015 | 271.95 | 276.98 | 270.28 | 275.80 | 1,042,943 | +2.30(+0.84%) |
Jan 20, 2015 | 276.20 | 277.45 | 271.99 | 273.50 | 1,190,997 | -1.17(-0.43%) |
Jan 16, 2015 | 270.24 | 275.10 | 267.59 | 274.67 | 1,161,304 | +4.44(+1.64%) |
Jan 15, 2015 | 275.46 | 275.86 | 268.75 | 270.24 | 839,016 | -2.60(-0.95%) |
Jan 14, 2015 | 272.70 | 274.35 | 268.70 | 272.84 | 909,314 | -1.76(-0.64%) |
Jan 13, 2015 | 276.02 | 279.74 | 272.17 | 274.60 | 515,369 | +0.83(+0.30%) |
Jan 12, 2015 | 276.36 | 278.07 | 271.65 | 273.77 | 420,122 | -1.81(-0.66%) |
Jan 09, 2015 | 279.34 | 279.76 | 273.78 | 275.58 | 687,595 | -3.31(-1.19%) |
Jan 08, 2015 | 278.43 | 279.86 | 277.45 | 278.89 | 609,280 | +3.22(+1.17%) |
Jan 07, 2015 | 272.37 | 276.18 | 271.66 | 275.67 | 492,182 | +5.71(+2.12%) |
Jan 06, 2015 | 275.17 | 277.48 | 267.16 | 269.96 | 793,763 | -4.26(-1.55%) |
Jan 05, 2015 | 278.75 | 279.56 | 273.51 | 274.22 | 590,408 | -7.28(-2.59%) |
Jan 02, 2015 | 282.49 | 284.00 | 278.12 | 281.50 | 465,256 | -0.65(-0.23%) |
Dec 31, 2014 | 285.93 | 282.16 | 282.16 | 282.16 | 378,648 | -3.57(-1.25%) |
Dec 30, 2014 | 286.50 | 287.39 | 284.48 | 285.73 | 321,023 | -1.09(-0.38%) |
Dec 29, 2014 | 286.17 | 289.29 | 284.55 | 286.81 | 263,605 | -0.13(-0.05%) |
Dec 26, 2014 | 287.43 | 288.39 | 286.73 | 286.95 | 196,615 | -0.03(-0.01%) |
Dec 24, 2014 | 288.01 | 286.98 | 286.98 | 286.98 | 194,266 | -0.43(-0.15%) |
Dec 23, 2014 | 286.59 | 289.35 | 284.98 | 287.41 | 760,920 | +2.40(+0.84%) |
Dec 22, 2014 | 285.01 | 285.15 | 282.62 | 285.01 | 429,740 | +0.81(+0.28%) |
Dec 19, 2014 | 286.89 | 288.83 | 283.07 | 284.20 | 1,353,591 | +1.03(+0.36%) |
Dec 18, 2014 | 280.24 | 283.18 | 277.40 | 283.17 | 733,723 | +8.14(+2.96%) |
Dec 17, 2014 | 267.65 | 275.39 | 266.34 | 275.03 | 842,782 | +9.15(+3.44%) |
Dec 16, 2014 | 265.75 | 272.71 | 264.04 | 265.89 | 772,731 | -1.96(-0.73%) |
Dec 15, 2014 | 273.12 | 274.48 | 266.26 | 267.85 | 811,306 | -1.15(-0.43%) |
Dec 12, 2014 | 279.71 | 280.12 | 268.93 | 269.00 | 964,992 | -10.21(-3.66%) |
Dec 11, 2014 | 284.20 | 285.20 | 278.26 | 279.21 | 788,738 | -2.52(-0.89%) |
Dec 10, 2014 | 286.18 | 287.38 | 281.54 | 281.73 | 649,140 | -4.51(-1.58%) |
Dec 09, 2014 | 283.29 | 286.45 | 282.43 | 286.25 | 560,201 | -0.70(-0.24%) |
Dec 08, 2014 | 285.48 | 290.90 | 284.55 | 286.95 | 619,959 | -0.61(-0.21%) |
Dec 05, 2014 | 286.30 | 288.00 | 285.48 | 287.56 | 607,475 | +2.91(+1.02%) |
Dec 04, 2014 | 280.46 | 284.87 | 279.62 | 284.64 | 737,621 | +3.01(+1.07%) |
Dec 03, 2014 | 280.44 | 282.17 | 280.30 | 281.63 | 578,677 | +0.84(+0.30%) |
Dec 02, 2014 | 281.00 | 282.21 | 279.01 | 280.79 | 724,648 | +0.63(+0.23%) |
Dec 01, 2014 | 281.50 | 282.30 | 279.25 | 280.16 | 740,923 | -1.67(-0.59%) |
Nov 28, 2014 | 281.98 | 283.21 | 280.75 | 281.83 | 364,761 | +1.15(+0.41%) |
Nov 26, 2014 | 281.11 | 280.68 | 280.68 | 280.68 | 391,014 | +0.46(+0.17%) |
Nov 25, 2014 | 279.93 | 281.62 | 278.25 | 280.22 | 694,223 | +0.97(+0.35%) |
Nov 24, 2014 | 280.46 | 281.50 | 278.13 | 279.25 | 582,993 | -0.09(-0.03%) |
Nov 21, 2014 | 276.76 | 279.90 | 276.02 | 279.35 | 1,073,501 | +6.57(+2.41%) |
Nov 20, 2014 | 269.70 | 273.89 | 269.57 | 272.78 | 388,962 | +0.93(+0.34%) |
Nov 19, 2014 | 272.35 | 272.53 | 269.37 | 271.85 | 414,536 | -1.24(-0.45%) |
Nov 18, 2014 | 272.65 | 273.70 | 272.16 | 273.09 | 484,074 | +0.75(+0.28%) |
Nov 17, 2014 | 271.87 | 273.32 | 271.29 | 272.34 | 365,254 | -0.57(-0.21%) |
Nov 14, 2014 | 274.69 | 274.79 | 272.61 | 272.91 | 299,250 | -0.68(-0.25%) |
Nov 13, 2014 | 274.96 | 275.34 | 271.65 | 273.59 | 504,280 | -1.04(-0.38%) |
Nov 12, 2014 | 274.16 | 275.48 | 273.01 | 274.63 | 581,885 | -1.01(-0.37%) |
Nov 11, 2014 | 275.93 | 276.71 | 274.89 | 275.64 | 411,825 | +0.38(+0.14%) |
Nov 10, 2014 | 275.89 | 276.21 | 274.74 | 275.26 | 691,655 | -0.61(-0.22%) |
Nov 07, 2014 | 273.34 | 276.71 | 271.69 | 275.87 | 933,022 | +3.02(+1.11%) |
Nov 06, 2014 | 271.01 | 273.33 | 270.19 | 272.85 | 613,786 | +2.65(+0.98%) |
Nov 05, 2014 | 271.37 | 272.64 | 269.86 | 270.19 | 881,574 | +2.13(+0.80%) |
Nov 04, 2014 | 265.59 | 269.13 | 264.85 | 268.06 | 960,226 | +2.14(+0.81%) |