Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 296.08 | 297.52 | 293.20 | 293.24 | 889,422 | -2.84(-0.96%) |
Feb 26, 2015 | 295.90 | 297.65 | 294.68 | 296.08 | 503,623 | -0.71(-0.24%) |
Feb 25, 2015 | 298.23 | 298.94 | 296.50 | 296.79 | 561,671 | -1.73(-0.58%) |
Feb 24, 2015 | 298.20 | 299.92 | 297.64 | 298.52 | 572,099 | +1.33(+0.45%) |
Feb 23, 2015 | 297.77 | 298.43 | 295.03 | 297.19 | 561,866 | -0.17(-0.06%) |
Feb 20, 2015 | 296.63 | 298.17 | 294.60 | 297.36 | 980,710 | -0.77(-0.26%) |
Feb 19, 2015 | 297.40 | 299.56 | 296.89 | 298.12 | 632,083 | -0.20(-0.07%) |
Feb 18, 2015 | 300.44 | 300.93 | 297.48 | 298.32 | 738,721 | -1.95(-0.65%) |
Feb 17, 2015 | 299.62 | 302.25 | 298.27 | 300.27 | 1,421,698 | +3.39(+1.14%) |
Feb 13, 2015 | 295.98 | 296.88 | 296.88 | 296.88 | 701,330 | +0.92(+0.31%) |
Feb 12, 2015 | 292.12 | 296.43 | 292.12 | 295.97 | 564,274 | +3.93(+1.35%) |
Feb 11, 2015 | 291.76 | 293.89 | 289.98 | 292.04 | 584,332 | -0.61(-0.21%) |
Feb 10, 2015 | 288.17 | 293.73 | 287.64 | 292.64 | 920,752 | +7.74(+2.72%) |
Feb 09, 2015 | 284.24 | 286.26 | 283.30 | 284.91 | 510,550 | -1.23(-0.43%) |
Feb 06, 2015 | 286.00 | 290.12 | 284.34 | 286.14 | 827,988 | +2.85(+1.01%) |
Feb 05, 2015 | 278.17 | 284.08 | 277.91 | 283.29 | 941,874 | +6.35(+2.29%) |
Feb 04, 2015 | 273.59 | 279.74 | 272.34 | 276.94 | 689,905 | -1.71(-0.62%) |
Feb 03, 2015 | 274.79 | 279.01 | 274.79 | 278.65 | 830,006 | +4.19(+1.53%) |
Feb 02, 2015 | 270.30 | 274.82 | 267.99 | 274.46 | 772,911 | +5.63(+2.09%) |
Jan 30, 2015 | 272.45 | 274.71 | 268.64 | 268.83 | 840,071 | -5.08(-1.85%) |
Jan 29, 2015 | 273.00 | 274.87 | 270.62 | 273.91 | 752,043 | +1.51(+0.55%) |
Jan 28, 2015 | 279.08 | 280.04 | 272.20 | 272.40 | 712,166 | -5.09(-1.84%) |
Jan 27, 2015 | 278.89 | 280.27 | 276.94 | 277.49 | 552,166 | -4.67(-1.65%) |
Jan 26, 2015 | 279.48 | 283.00 | 278.42 | 282.16 | 595,260 | +1.79(+0.64%) |
Jan 23, 2015 | 285.22 | 285.58 | 280.36 | 280.37 | 530,109 | -4.48(-1.57%) |
Jan 22, 2015 | 279.48 | 285.83 | 275.12 | 284.84 | 907,560 | +8.91(+3.23%) |
Jan 21, 2015 | 272.08 | 277.11 | 270.41 | 275.93 | 1,042,445 | +2.30(+0.84%) |
Jan 20, 2015 | 276.33 | 277.59 | 272.12 | 273.63 | 1,190,428 | -1.17(-0.43%) |
Jan 16, 2015 | 270.36 | 275.23 | 267.72 | 274.80 | 1,160,749 | +4.44(+1.64%) |
Jan 15, 2015 | 275.59 | 275.99 | 268.88 | 270.36 | 838,615 | -2.61(-0.95%) |
Jan 14, 2015 | 272.83 | 274.48 | 268.83 | 272.97 | 908,880 | -1.76(-0.64%) |
Jan 13, 2015 | 276.15 | 279.87 | 272.30 | 274.73 | 515,122 | +0.83(+0.30%) |
Jan 12, 2015 | 276.49 | 278.20 | 271.78 | 273.90 | 419,921 | -1.82(-0.66%) |
Jan 09, 2015 | 279.48 | 279.89 | 273.91 | 275.72 | 687,267 | -3.31(-1.19%) |
Jan 08, 2015 | 278.57 | 280.00 | 277.58 | 279.02 | 608,989 | +3.22(+1.17%) |
Jan 07, 2015 | 272.50 | 276.31 | 271.79 | 275.80 | 491,947 | +5.72(+2.12%) |
Jan 06, 2015 | 275.30 | 277.61 | 267.29 | 270.09 | 793,384 | -4.26(-1.55%) |
Jan 05, 2015 | 278.88 | 279.70 | 273.64 | 274.35 | 590,126 | -7.29(-2.59%) |
Jan 02, 2015 | 282.62 | 284.13 | 278.25 | 281.64 | 465,034 | -0.66(-0.23%) |
Dec 31, 2014 | 286.07 | 282.29 | 282.29 | 282.29 | 378,467 | -3.57(-1.25%) |
Dec 30, 2014 | 286.64 | 287.53 | 284.61 | 285.86 | 320,870 | -1.09(-0.38%) |
Dec 29, 2014 | 286.30 | 289.43 | 284.69 | 286.95 | 263,479 | -0.13(-0.05%) |
Dec 26, 2014 | 287.57 | 288.53 | 286.87 | 287.09 | 196,522 | -0.03(-0.01%) |
Dec 24, 2014 | 288.15 | 287.12 | 287.12 | 287.12 | 194,173 | -0.43(-0.15%) |
Dec 23, 2014 | 286.73 | 289.49 | 285.11 | 287.54 | 760,556 | +2.40(+0.84%) |
Dec 22, 2014 | 285.15 | 285.29 | 282.75 | 285.14 | 429,535 | +0.80(+0.28%) |
Dec 19, 2014 | 287.03 | 288.97 | 283.20 | 284.34 | 1,352,945 | +1.03(+0.36%) |
Dec 18, 2014 | 280.38 | 283.31 | 277.53 | 283.30 | 733,372 | +8.14(+2.96%) |
Dec 17, 2014 | 267.78 | 275.52 | 266.46 | 275.16 | 842,379 | +9.15(+3.44%) |
Dec 16, 2014 | 265.87 | 272.84 | 264.17 | 266.01 | 772,361 | -1.97(-0.73%) |
Dec 15, 2014 | 273.25 | 274.61 | 266.38 | 267.98 | 810,919 | -1.15(-0.43%) |
Dec 12, 2014 | 279.85 | 280.25 | 269.06 | 269.13 | 964,531 | -10.22(-3.66%) |
Dec 11, 2014 | 284.34 | 285.33 | 278.39 | 279.35 | 788,361 | -2.52(-0.89%) |
Dec 10, 2014 | 286.31 | 287.52 | 281.67 | 281.87 | 648,830 | -4.52(-1.58%) |
Dec 09, 2014 | 283.42 | 286.58 | 282.56 | 286.38 | 559,933 | -0.70(-0.24%) |
Dec 08, 2014 | 285.62 | 291.04 | 284.68 | 287.09 | 619,663 | -0.61(-0.21%) |
Dec 05, 2014 | 286.44 | 288.14 | 285.62 | 287.69 | 607,185 | +2.91(+1.02%) |
Dec 04, 2014 | 280.60 | 285.00 | 279.75 | 284.78 | 737,268 | +3.02(+1.07%) |
Dec 03, 2014 | 280.57 | 282.30 | 280.43 | 281.76 | 578,400 | +0.84(+0.30%) |
Dec 02, 2014 | 281.13 | 282.35 | 279.14 | 280.93 | 724,302 | +0.63(+0.23%) |