Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 270.53 | 272.78 | 266.76 | 266.94 | 846,015 | -5.04(-1.85%) |
Jan 29, 2015 | 271.08 | 272.94 | 268.71 | 271.99 | 757,364 | +1.50(+0.55%) |
Jan 28, 2015 | 277.12 | 278.08 | 270.28 | 270.49 | 717,205 | -5.06(-1.84%) |
Jan 27, 2015 | 276.93 | 278.30 | 275.00 | 275.54 | 556,073 | -4.63(-1.65%) |
Jan 26, 2015 | 277.52 | 281.01 | 276.46 | 280.18 | 599,472 | +1.78(+0.64%) |
Jan 23, 2015 | 283.22 | 283.57 | 278.39 | 278.40 | 533,860 | -4.44(-1.57%) |
Jan 22, 2015 | 277.52 | 283.82 | 273.18 | 282.84 | 913,981 | +8.85(+3.23%) |
Jan 21, 2015 | 270.17 | 275.17 | 268.51 | 273.99 | 1,049,821 | +2.28(+0.84%) |
Jan 20, 2015 | 274.39 | 275.64 | 270.20 | 271.71 | 1,198,850 | -1.16(-0.43%) |
Jan 16, 2015 | 268.46 | 273.29 | 265.84 | 272.87 | 1,168,962 | +4.41(+1.64%) |
Jan 15, 2015 | 273.65 | 274.05 | 266.99 | 268.46 | 844,548 | -2.59(-0.95%) |
Jan 14, 2015 | 270.92 | 272.55 | 266.94 | 271.05 | 915,310 | -1.75(-0.64%) |
Jan 13, 2015 | 274.21 | 277.90 | 270.38 | 272.80 | 518,767 | +0.82(+0.30%) |
Jan 12, 2015 | 274.55 | 276.25 | 269.87 | 271.98 | 422,892 | -1.80(-0.66%) |
Jan 09, 2015 | 277.51 | 277.93 | 271.99 | 273.78 | 692,129 | -3.29(-1.19%) |
Jan 08, 2015 | 276.61 | 278.03 | 275.63 | 277.06 | 613,298 | +3.20(+1.17%) |
Jan 07, 2015 | 270.58 | 274.37 | 269.88 | 273.87 | 495,427 | +5.68(+2.12%) |
Jan 06, 2015 | 273.36 | 275.66 | 265.41 | 268.19 | 798,997 | -4.23(-1.55%) |
Jan 05, 2015 | 276.92 | 277.73 | 271.72 | 272.42 | 594,301 | -7.24(-2.59%) |
Jan 02, 2015 | 280.64 | 282.14 | 276.30 | 279.66 | 468,324 | -0.65(-0.23%) |
Dec 31, 2014 | 284.06 | 280.31 | 280.31 | 280.31 | 381,145 | -3.54(-1.25%) |
Dec 30, 2014 | 284.62 | 285.51 | 282.62 | 283.85 | 323,140 | -1.08(-0.38%) |
Dec 29, 2014 | 284.29 | 287.40 | 282.69 | 284.94 | 265,343 | -0.13(-0.05%) |
Dec 26, 2014 | 285.55 | 286.50 | 284.85 | 285.07 | 197,912 | -0.03(-0.01%) |
Dec 24, 2014 | 286.13 | 285.10 | 285.10 | 285.10 | 195,547 | -0.42(-0.15%) |
Dec 23, 2014 | 284.72 | 287.45 | 283.11 | 285.52 | 765,937 | +2.38(+0.84%) |
Dec 22, 2014 | 283.15 | 283.28 | 280.76 | 283.14 | 432,574 | +0.80(+0.28%) |
Dec 19, 2014 | 285.01 | 286.94 | 281.21 | 282.34 | 1,362,517 | +1.03(+0.37%) |
Dec 18, 2014 | 278.40 | 281.32 | 275.58 | 281.31 | 738,561 | +8.08(+2.96%) |
Dec 17, 2014 | 265.90 | 273.58 | 264.59 | 273.23 | 848,339 | +9.09(+3.44%) |
Dec 16, 2014 | 264.00 | 270.93 | 262.31 | 264.14 | 777,826 | -1.95(-0.73%) |
Dec 15, 2014 | 271.33 | 272.68 | 264.51 | 266.10 | 816,656 | -1.15(-0.43%) |
Dec 12, 2014 | 277.88 | 278.28 | 267.17 | 267.24 | 971,355 | -10.14(-3.66%) |
Dec 11, 2014 | 282.34 | 283.33 | 276.44 | 277.39 | 793,939 | -2.50(-0.89%) |
Dec 10, 2014 | 284.30 | 285.50 | 279.69 | 279.89 | 653,420 | -4.48(-1.58%) |
Dec 09, 2014 | 281.43 | 284.57 | 280.58 | 284.37 | 563,895 | -0.70(-0.24%) |
Dec 08, 2014 | 283.61 | 289.00 | 282.68 | 285.07 | 624,047 | -0.60(-0.21%) |
Dec 05, 2014 | 284.43 | 286.11 | 283.61 | 285.67 | 611,480 | +2.89(+1.02%) |
Dec 04, 2014 | 278.62 | 283.00 | 277.79 | 282.78 | 742,484 | +2.99(+1.07%) |
Dec 03, 2014 | 278.60 | 280.32 | 278.46 | 279.79 | 582,493 | +0.83(+0.30%) |
Dec 02, 2014 | 279.16 | 280.36 | 277.18 | 278.95 | 729,426 | +0.63(+0.23%) |
Dec 01, 2014 | 279.65 | 280.45 | 277.43 | 278.33 | 745,809 | -1.66(-0.59%) |
Nov 28, 2014 | 280.13 | 281.36 | 278.91 | 279.99 | 367,166 | +1.15(+0.41%) |
Nov 26, 2014 | 279.27 | 278.84 | 278.84 | 278.84 | 393,593 | +0.46(+0.17%) |
Nov 25, 2014 | 278.09 | 279.78 | 276.43 | 278.38 | 698,801 | +0.96(+0.35%) |
Nov 24, 2014 | 278.62 | 279.65 | 276.31 | 277.42 | 586,837 | -0.09(-0.03%) |
Nov 21, 2014 | 274.95 | 278.06 | 274.21 | 277.52 | 1,080,580 | +6.53(+2.41%) |
Nov 20, 2014 | 267.93 | 272.10 | 267.81 | 270.99 | 391,527 | +0.92(+0.34%) |
Nov 19, 2014 | 270.57 | 270.74 | 267.61 | 270.07 | 417,270 | -1.23(-0.45%) |
Nov 18, 2014 | 270.87 | 271.90 | 270.38 | 271.30 | 487,266 | +0.75(+0.28%) |
Nov 17, 2014 | 270.09 | 271.53 | 269.52 | 270.55 | 367,662 | -0.57(-0.21%) |
Nov 14, 2014 | 272.88 | 272.99 | 270.83 | 271.12 | 301,223 | -0.68(-0.25%) |
Nov 13, 2014 | 273.16 | 273.53 | 269.87 | 271.80 | 507,605 | -1.03(-0.38%) |
Nov 12, 2014 | 272.36 | 273.67 | 271.22 | 272.83 | 585,722 | -1.01(-0.37%) |
Nov 11, 2014 | 274.12 | 274.90 | 273.09 | 273.84 | 414,541 | +0.38(+0.14%) |
Nov 10, 2014 | 274.08 | 274.41 | 272.94 | 273.45 | 696,216 | -0.61(-0.22%) |
Nov 07, 2014 | 271.55 | 274.90 | 269.91 | 274.06 | 939,174 | +3.00(+1.11%) |
Nov 06, 2014 | 269.24 | 271.54 | 268.42 | 271.06 | 617,833 | +2.64(+0.98%) |
Nov 05, 2014 | 269.60 | 270.85 | 268.09 | 268.43 | 887,387 | +2.12(+0.80%) |
Nov 04, 2014 | 263.85 | 267.37 | 263.12 | 266.30 | 966,557 | +2.13(+0.81%) |