Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 270.30 | 271.45 | 270.30 | 270.30 | 253 | -4.72(-1.72%) |
Jan 29, 2015 | 272.50 | 275.02 | 270.85 | 275.02 | 2,635 | -2.19(-0.79%) |
Jan 28, 2015 | 281.95 | 282.61 | 276.50 | 277.21 | 4,930 | -9.26(-3.23%) |
Jan 27, 2015 | 284.39 | 286.47 | 283.50 | 286.47 | 8,235 | +0.74(+0.26%) |
Jan 26, 2015 | 284.55 | 285.73 | 283.54 | 285.73 | 774 | +0.27(+0.09%) |
Jan 23, 2015 | 284.35 | 285.50 | 282.16 | 285.46 | 674 | +7.46(+2.68%) |
Jan 22, 2015 | 277.00 | 279.01 | 277.00 | 278.00 | 1,385 | -10.77(-3.73%) |
Jan 21, 2015 | 284.94 | 288.77 | 284.94 | 288.77 | 30,792 | -1.88(-0.65%) |
Jan 20, 2015 | 295.59 | 295.59 | 290.30 | 290.65 | 4,553 | +3.31(+1.15%) |
Jan 16, 2015 | 287.34 | 287.34 | 287.34 | 0 | +1.54(+0.54%) | |
Jan 15, 2015 | 292.85 | 295.70 | 285.80 | 285.80 | 6,064 | +5.95(+2.13%) |
Jan 14, 2015 | 277.95 | 279.85 | 277.95 | 279.85 | 9,139 | +3.85(+1.39%) |
Jan 13, 2015 | 276.00 | 800 | -2.35(-0.84%) | |||
Jan 12, 2015 | 280.14 | 280.14 | 277.18 | 278.35 | 93 | +2.35(+0.85%) |
Jan 09, 2015 | 274.56 | 276.00 | 272.47 | 276.00 | 4,865 | +4.00(+1.47%) |
Jan 08, 2015 | 276.65 | 276.95 | 271.42 | 272.00 | 3,420 | +3.00(+1.12%) |
Jan 07, 2015 | 269.70 | 270.69 | 268.65 | 269.00 | 3,602 | -3.39(-1.24%) |
Jan 06, 2015 | 275.50 | 275.50 | 271.35 | 272.39 | 7,984 | +0.14(+0.05%) |
Jan 05, 2015 | 275.30 | 275.30 | 272.03 | 272.25 | 567 | -1.05(-0.38%) |
Jan 02, 2015 | 270.85 | 273.30 | 269.35 | 273.30 | 444 | +2.35(+0.87%) |
Dec 31, 2014 | 270.95 | 270.95 | 270.95 | 0 | -1.87(-0.69%) | |
Dec 30, 2014 | 272.15 | 273.10 | 272.15 | 272.82 | 668 | -0.48(-0.18%) |
Dec 29, 2014 | 274.23 | 275.05 | 272.55 | 273.30 | 503 | +0.15(+0.05%) |
Dec 26, 2014 | 273.50 | 274.24 | 273.15 | 273.15 | 3,734 | +0.00(+0.00%) |
Dec 24, 2014 | 273.15 | 273.15 | 273.15 | 0 | +0.35(+0.13%) | |
Dec 23, 2014 | 278.14 | 278.14 | 272.80 | 272.80 | 12,246 | -5.20(-1.87%) |
Dec 22, 2014 | 278.01 | 278.15 | 275.00 | 278.00 | 1,081 | +1.62(+0.59%) |
Dec 19, 2014 | 278.45 | 278.45 | 274.15 | 276.38 | 5,166 | -20.51(-6.91%) |
Dec 18, 2014 | 293.00 | 296.94 | 293.00 | 296.89 | 1,686 | +6.89(+2.38%) |
Dec 17, 2014 | 287.92 | 291.30 | 286.00 | 290.00 | 985 | -0.69(-0.24%) |
Dec 16, 2014 | 293.10 | 290.69 | 267 | +0.49(+0.17%) | ||
Dec 15, 2014 | 293.50 | 293.50 | 290.14 | 290.20 | 1,164 | -6.10(-2.06%) |
Dec 12, 2014 | 299.90 | 300.64 | 296.30 | 296.30 | 6,567 | -6.33(-2.09%) |
Dec 11, 2014 | 301.95 | 302.64 | 300.27 | 302.63 | 548 | +5.63(+1.90%) |
Dec 10, 2014 | 299.89 | 299.95 | 297.00 | 297.00 | 1,406 | -2.55(-0.85%) |
Dec 09, 2014 | 301.70 | 301.70 | 299.55 | 299.55 | 7,091 | -0.45(-0.15%) |
Dec 08, 2014 | 300.79 | 302.00 | 299.87 | 300.00 | 6,014 | -1.55(-0.51%) |
Dec 05, 2014 | 300.75 | 300.75 | 300.75 | 301.55 | 174 | -0.65(-0.22%) |
Dec 04, 2014 | 299.90 | 302.20 | 299.90 | 302.20 | 288 | +2.95(+0.99%) |
Dec 03, 2014 | 298.20 | 299.25 | 298.15 | 299.25 | 1,245 | -1.20(-0.40%) |
Dec 02, 2014 | 300.86 | 301.29 | 300.45 | 300.45 | 1,734 | -2.00(-0.66%) |
Dec 01, 2014 | 301.95 | 302.45 | 301.95 | 302.45 | 112 | +4.57(+1.53%) |
Nov 28, 2014 | 297.88 | 297.88 | 297.86 | 297.88 | 3,555 | -1.07(-0.36%) |
Nov 26, 2014 | 298.95 | 298.95 | 298.95 | 0 | +1.00(+0.34%) | |
Nov 25, 2014 | 297.60 | 297.95 | 296.15 | 297.95 | 279 | -0.89(-0.30%) |
Nov 24, 2014 | 297.75 | 305.86 | 297.40 | 298.84 | 249 | +0.90(+0.30%) |
Nov 21, 2014 | 298.50 | 298.50 | 297.89 | 297.94 | 843 | -3.41(-1.13%) |
Nov 20, 2014 | 299.47 | 301.35 | 299.15 | 301.35 | 2,212 | +1.20(+0.40%) |
Nov 19, 2014 | 301.15 | 301.30 | 300.15 | 300.15 | 299 | +1.75(+0.59%) |
Nov 18, 2014 | 298.40 | 299.30 | 298.14 | 298.40 | 639 | +3.56(+1.21%) |
Nov 17, 2014 | 295.56 | 295.71 | 294.84 | 122 | -0.87(-0.29%) | |
Nov 14, 2014 | 293.24 | 295.71 | 293.15 | 295.71 | 455 | +0.36(+0.12%) |
Nov 13, 2014 | 293.09 | 295.39 | 293.09 | 295.35 | 2,328 | +1.95(+0.66%) |
Nov 12, 2014 | 293.25 | 294.50 | 292.45 | 293.40 | 3,888 | -2.65(-0.90%) |
Nov 11, 2014 | 294.88 | 296.05 | 294.88 | 296.05 | 144 | +3.40(+1.16%) |
Nov 10, 2014 | 292.64 | 293.56 | 292.55 | 292.65 | 224 | +2.20(+0.76%) |
Nov 07, 2014 | 291.75 | 291.75 | 290.45 | 290.45 | 185 | -5.90(-1.99%) |
Nov 06, 2014 | 295.47 | 296.35 | 294.95 | 296.35 | 502 | -0.36(-0.12%) |
Nov 05, 2014 | 296.70 | 297.51 | 296.70 | 296.71 | 5,130 | +2.35(+0.80%) |
Nov 04, 2014 | 294.63 | 295.60 | 294.05 | 294.36 | 468 | +3.48(+1.20%) |