Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 203.10 | 206.90 | 193.10 | 200.00 | 31,180 | -2.40(-1.19%) |
Feb 26, 2015 | 190.50 | 204.50 | 190.50 | 202.40 | 26,590 | +12.10(+6.36%) |
Feb 25, 2015 | 184.00 | 199.30 | 184.00 | 190.30 | 29,134 | +6.60(+3.59%) |
Feb 24, 2015 | 180.90 | 184.90 | 177.50 | 183.70 | 16,207 | +3.70(+2.06%) |
Feb 23, 2015 | 183.30 | 185.10 | 172.89 | 180.00 | 21,867 | -0.50(-0.28%) |
Feb 20, 2015 | 193.50 | 198.20 | 179.10 | 180.50 | 50,832 | -13.80(-7.10%) |
Feb 19, 2015 | 209.20 | 212.50 | 192.50 | 194.30 | 48,661 | -26.60(-12.04%) |
Feb 18, 2015 | 229.80 | 232.20 | 196.00 | 220.90 | 50,151 | -8.70(-3.79%) |
Feb 17, 2015 | 228.00 | 234.90 | 226.20 | 229.60 | 8,609 | +1.00(+0.44%) |
Feb 13, 2015 | 232.80 | 228.60 | 228.60 | 228.60 | 8,080 | -3.30(-1.42%) |
Feb 12, 2015 | 232.00 | 235.97 | 219.30 | 231.90 | 11,651 | +1.70(+0.74%) |
Feb 11, 2015 | 231.00 | 237.40 | 227.20 | 230.20 | 10,968 | -0.70(-0.30%) |
Feb 10, 2015 | 230.00 | 231.90 | 225.00 | 230.90 | 11,577 | +3.50(+1.54%) |
Feb 09, 2015 | 220.90 | 243.60 | 220.90 | 227.40 | 18,654 | +6.40(+2.90%) |
Feb 06, 2015 | 221.90 | 236.80 | 218.60 | 221.00 | 14,349 | -0.60(-0.27%) |
Feb 05, 2015 | 221.00 | 222.30 | 215.70 | 221.60 | 11,768 | +4.00(+1.84%) |
Feb 04, 2015 | 220.00 | 227.50 | 214.48 | 217.60 | 11,610 | -5.10(-2.29%) |
Feb 03, 2015 | 214.90 | 224.50 | 210.21 | 222.70 | 13,726 | +10.20(+4.80%) |
Feb 02, 2015 | 217.50 | 217.50 | 206.10 | 212.50 | 13,101 | -2.50(-1.16%) |
Jan 30, 2015 | 226.90 | 229.10 | 214.60 | 215.00 | 22,514 | -14.20(-6.20%) |
Jan 29, 2015 | 202.60 | 229.70 | 201.10 | 229.20 | 20,050 | +24.35(+11.89%) |
Jan 28, 2015 | 217.20 | 217.20 | 202.60 | 204.85 | 12,410 | -11.75(-5.42%) |
Jan 27, 2015 | 217.70 | 226.50 | 215.90 | 216.60 | 9,124 | -3.10(-1.41%) |
Jan 26, 2015 | 206.50 | 220.00 | 199.20 | 219.70 | 19,162 | +15.70(+7.70%) |
Jan 23, 2015 | 213.00 | 215.60 | 203.50 | 204.00 | 5,702 | -9.40(-4.40%) |
Jan 22, 2015 | 205.20 | 216.50 | 199.60 | 213.40 | 9,891 | +9.90(+4.86%) |
Jan 21, 2015 | 205.90 | 209.10 | 200.20 | 203.50 | 11,247 | -2.40(-1.17%) |
Jan 20, 2015 | 217.10 | 218.30 | 201.62 | 205.90 | 10,898 | -3.70(-1.77%) |
Jan 16, 2015 | 199.10 | 218.40 | 195.50 | 209.60 | 16,897 | +8.10(+4.02%) |
Jan 15, 2015 | 231.30 | 234.10 | 201.00 | 201.50 | 22,418 | -30.00(-12.96%) |
Jan 14, 2015 | 263.90 | 263.90 | 225.60 | 231.50 | 38,632 | -28.50(-10.96%) |
Jan 13, 2015 | 246.70 | 266.60 | 246.70 | 260.00 | 33,296 | +14.30(+5.82%) |
Jan 12, 2015 | 236.20 | 248.40 | 226.30 | 245.70 | 36,205 | +10.20(+4.33%) |
Jan 09, 2015 | 215.00 | 239.70 | 213.90 | 235.50 | 34,535 | +19.50(+9.03%) |
Jan 08, 2015 | 195.20 | 216.80 | 195.20 | 216.00 | 27,068 | +23.40(+12.15%) |
Jan 07, 2015 | 184.20 | 193.00 | 183.00 | 192.60 | 19,461 | +9.90(+5.42%) |
Jan 06, 2015 | 189.40 | 190.60 | 175.40 | 182.70 | 18,754 | +0.00(+0.00%) |
Jan 05, 2015 | 183.40 | 190.26 | 177.00 | 182.70 | 14,479 | -2.80(-1.51%) |
Jan 02, 2015 | 193.10 | 195.10 | 181.70 | 185.50 | 8,370 | -6.40(-3.34%) |
Dec 31, 2014 | 192.80 | 191.90 | 191.90 | 191.90 | 17,120 | -0.90(-0.47%) |
Dec 30, 2014 | 188.10 | 194.70 | 188.10 | 192.80 | 7,116 | +3.60(+1.90%) |
Dec 29, 2014 | 186.80 | 192.65 | 184.40 | 189.20 | 17,380 | +2.00(+1.07%) |
Dec 26, 2014 | 184.90 | 187.95 | 183.00 | 187.20 | 8,506 | +2.50(+1.35%) |
Dec 24, 2014 | 184.40 | 184.70 | 184.70 | 184.70 | 6,760 | +0.30(+0.16%) |
Dec 23, 2014 | 193.40 | 193.40 | 182.60 | 184.40 | 13,302 | -9.10(-4.70%) |
Dec 22, 2014 | 178.50 | 198.00 | 178.10 | 193.50 | 35,552 | +14.10(+7.86%) |
Dec 19, 2014 | 181.90 | 181.90 | 172.60 | 179.40 | 24,486 | -3.10(-1.70%) |
Dec 18, 2014 | 181.20 | 183.90 | 177.55 | 182.50 | 12,144 | +3.10(+1.73%) |
Dec 17, 2014 | 173.70 | 181.80 | 172.60 | 179.40 | 15,288 | +6.50(+3.76%) |
Dec 16, 2014 | 171.30 | 184.90 | 170.00 | 172.90 | 12,725 | +0.10(+0.06%) |
Dec 15, 2014 | 178.70 | 186.60 | 172.70 | 172.80 | 13,754 | -4.50(-2.54%) |
Dec 12, 2014 | 170.40 | 180.00 | 170.40 | 177.30 | 14,201 | +4.80(+2.78%) |
Dec 11, 2014 | 173.00 | 177.00 | 171.10 | 172.50 | 17,671 | -2.20(-1.26%) |
Dec 10, 2014 | 185.50 | 189.70 | 173.90 | 174.70 | 18,076 | -12.10(-6.48%) |
Dec 09, 2014 | 185.00 | 189.20 | 180.20 | 186.80 | 17,477 | -0.30(-0.16%) |
Dec 08, 2014 | 192.40 | 196.30 | 186.90 | 187.10 | 16,663 | -5.60(-2.91%) |
Dec 05, 2014 | 183.10 | 195.50 | 182.20 | 192.70 | 18,373 | +9.70(+5.30%) |
Dec 04, 2014 | 186.50 | 192.40 | 181.30 | 183.00 | 12,779 | -4.00(-2.14%) |
Dec 03, 2014 | 186.80 | 197.30 | 185.10 | 187.00 | 18,386 | -1.80(-0.95%) |
Dec 02, 2014 | 182.80 | 193.70 | 182.50 | 188.80 | 10,463 | +7.00(+3.85%) |