Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 246.26 | 246.55 | 241.62 | 243.80 | 16,736 | -2.17(-0.88%) |
Feb 26, 2015 | 240.10 | 245.97 | 239.70 | 245.97 | 29,933 | +4.16(+1.72%) |
Feb 25, 2015 | 243.59 | 245.97 | 241.59 | 241.82 | 5,836 | -3.45(-1.41%) |
Feb 24, 2015 | 241.91 | 245.97 | 241.91 | 245.27 | 10,128 | +1.32(+0.54%) |
Feb 23, 2015 | 241.91 | 244.07 | 241.34 | 243.94 | 9,747 | -1.37(-0.56%) |
Feb 20, 2015 | 247.84 | 247.84 | 244.16 | 245.32 | 13,702 | -1.77(-0.72%) |
Feb 19, 2015 | 245.01 | 247.13 | 244.89 | 247.09 | 35,148 | +2.09(+0.85%) |
Feb 18, 2015 | 244.40 | 246.01 | 244.14 | 245.00 | 17,956 | +0.90(+0.37%) |
Feb 17, 2015 | 246.46 | 246.46 | 243.76 | 244.10 | 12,072 | -2.36(-0.96%) |
Feb 13, 2015 | 245.97 | 246.46 | 246.46 | 246.46 | 31,143 | +1.19(+0.48%) |
Feb 12, 2015 | 241.36 | 246.21 | 241.36 | 245.27 | 23,113 | +3.92(+1.63%) |
Feb 11, 2015 | 242.01 | 244.50 | 237.76 | 241.34 | 14,776 | -1.49(-0.61%) |
Feb 10, 2015 | 245.73 | 245.73 | 242.11 | 242.83 | 11,764 | +0.70(+0.29%) |
Feb 09, 2015 | 245.68 | 246.66 | 241.12 | 242.14 | 16,365 | -4.33(-1.76%) |
Feb 06, 2015 | 243.96 | 248.72 | 243.96 | 246.47 | 31,834 | +3.13(+1.29%) |
Feb 05, 2015 | 236.84 | 243.87 | 236.79 | 243.34 | 26,236 | +6.53(+2.76%) |
Feb 04, 2015 | 236.79 | 239.39 | 234.38 | 236.80 | 24,587 | -0.22(-0.09%) |
Feb 03, 2015 | 236.83 | 239.60 | 235.64 | 237.02 | 49,718 | +0.38(+0.16%) |
Feb 02, 2015 | 236.79 | 239.10 | 229.93 | 236.64 | 49,054 | +0.77(+0.33%) |
Jan 30, 2015 | 233.67 | 240.18 | 233.67 | 235.87 | 283,513 | -0.45(-0.19%) |
Jan 29, 2015 | 230.94 | 236.35 | 231.08 | 236.33 | 38,798 | +5.25(+2.27%) |
Jan 28, 2015 | 230.96 | 236.79 | 229.66 | 231.08 | 61,102 | +6.84(+3.05%) |
Jan 27, 2015 | 216.95 | 226.82 | 216.95 | 224.24 | 8,519 | -4.71(-2.06%) |
Jan 26, 2015 | 228.88 | 231.40 | 224.07 | 228.94 | 23,686 | +2.76(+1.22%) |
Jan 23, 2015 | 228.63 | 229.90 | 225.34 | 226.18 | 9,543 | -1.71(-0.75%) |
Jan 22, 2015 | 217.80 | 229.39 | 217.91 | 227.89 | 17,324 | +9.98(+4.58%) |
Jan 21, 2015 | 218.45 | 219.19 | 215.95 | 217.91 | 12,591 | -0.33(-0.15%) |
Jan 20, 2015 | 218.80 | 220.08 | 217.85 | 218.24 | 8,860 | +0.45(+0.21%) |
Jan 16, 2015 | 215.00 | 220.21 | 214.19 | 217.78 | 14,319 | +1.95(+0.90%) |
Jan 15, 2015 | 217.68 | 219.37 | 214.70 | 215.83 | 15,389 | -2.76(-1.26%) |
Jan 14, 2015 | 218.48 | 219.61 | 216.75 | 218.59 | 14,638 | -2.82(-1.27%) |
Jan 13, 2015 | 225.27 | 227.00 | 220.03 | 221.41 | 17,695 | -0.25(-0.11%) |
Jan 12, 2015 | 224.17 | 225.28 | 219.94 | 221.67 | 19,892 | -5.94(-2.61%) |
Jan 09, 2015 | 231.99 | 232.83 | 225.94 | 227.61 | 12,882 | -6.12(-2.62%) |
Jan 08, 2015 | 235.70 | 235.70 | 231.30 | 233.73 | 21,566 | -0.41(-0.17%) |
Jan 07, 2015 | 231.76 | 235.60 | 228.42 | 234.13 | 15,951 | +4.61(+2.01%) |
Jan 06, 2015 | 233.90 | 236.50 | 228.70 | 229.52 | 41,420 | -3.75(-1.61%) |
Jan 05, 2015 | 240.18 | 243.17 | 232.90 | 233.27 | 26,678 | -8.98(-3.71%) |
Jan 02, 2015 | 245.86 | 245.86 | 241.64 | 242.25 | 12,878 | -2.07(-0.85%) |
Dec 31, 2014 | 246.46 | 244.32 | 244.32 | 244.32 | 19,555 | -2.13(-0.86%) |
Dec 30, 2014 | 248.28 | 248.28 | 245.89 | 246.45 | 11,564 | -0.02(-0.01%) |
Dec 29, 2014 | 246.14 | 249.59 | 246.14 | 246.47 | 38,083 | +0.12(+0.05%) |
Dec 26, 2014 | 246.46 | 246.46 | 242.62 | 246.35 | 13,619 | +0.16(+0.07%) |
Dec 24, 2014 | 245.39 | 246.19 | 246.19 | 246.19 | 12,312 | +0.12(+0.05%) |
Dec 23, 2014 | 246.46 | 247.48 | 244.99 | 246.06 | 28,609 | -0.40(-0.16%) |
Dec 22, 2014 | 243.94 | 246.46 | 243.86 | 246.46 | 38,518 | +2.94(+1.21%) |
Dec 19, 2014 | 245.82 | 246.46 | 240.80 | 243.52 | 177,566 | -2.93(-1.19%) |
Dec 18, 2014 | 248.97 | 250.52 | 243.42 | 246.45 | 54,435 | -2.18(-0.87%) |
Dec 17, 2014 | 243.13 | 251.27 | 241.62 | 248.62 | 65,098 | +6.03(+2.49%) |
Dec 16, 2014 | 249.49 | 249.49 | 241.70 | 242.59 | 38,423 | -2.32(-0.95%) |
Dec 15, 2014 | 246.46 | 247.42 | 242.91 | 244.91 | 35,755 | -1.27(-0.51%) |
Dec 12, 2014 | 251.31 | 254.19 | 244.25 | 246.18 | 56,741 | -8.78(-3.45%) |
Dec 11, 2014 | 254.86 | 259.79 | 254.34 | 254.96 | 29,601 | +0.10(+0.04%) |
Dec 10, 2014 | 259.83 | 262.56 | 254.86 | 254.87 | 57,932 | -3.38(-1.31%) |
Dec 09, 2014 | 254.55 | 259.03 | 252.77 | 258.24 | 37,400 | +2.77(+1.08%) |
Dec 08, 2014 | 253.70 | 257.09 | 251.75 | 255.47 | 39,667 | +3.19(+1.26%) |
Dec 05, 2014 | 249.34 | 254.77 | 247.84 | 252.29 | 51,955 | +2.23(+0.89%) |
Dec 04, 2014 | 245.98 | 252.87 | 243.40 | 250.06 | 31,367 | +4.68(+1.91%) |
Dec 03, 2014 | 244.20 | 246.18 | 240.34 | 245.38 | 19,341 | +1.11(+0.45%) |
Dec 02, 2014 | 241.35 | 245.17 | 238.65 | 244.26 | 55,732 | +2.43(+1.01%) |