Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 432.99 | 432.99 | 423.86 | 425.38 | 69,190 | -6.75(-1.56%) |
Jan 29, 2015 | 431.01 | 432.19 | 426.94 | 432.14 | 56,959 | +0.38(+0.09%) |
Jan 28, 2015 | 437.99 | 440.69 | 430.08 | 431.76 | 48,812 | -5.63(-1.29%) |
Jan 27, 2015 | 434.44 | 439.61 | 433.65 | 437.39 | 36,493 | -3.21(-0.73%) |
Jan 26, 2015 | 434.75 | 442.12 | 432.18 | 440.61 | 51,694 | +3.44(+0.79%) |
Jan 23, 2015 | 439.86 | 444.14 | 433.21 | 437.16 | 31,460 | -1.48(-0.34%) |
Jan 22, 2015 | 432.54 | 440.58 | 429.03 | 438.64 | 38,737 | +10.01(+2.33%) |
Jan 21, 2015 | 430.86 | 434.89 | 425.48 | 428.63 | 56,194 | -1.55(-0.36%) |
Jan 20, 2015 | 434.61 | 442.42 | 426.15 | 430.18 | 54,140 | -6.02(-1.38%) |
Jan 16, 2015 | 421.93 | 437.51 | 421.93 | 436.21 | 52,601 | +12.25(+2.89%) |
Jan 15, 2015 | 426.27 | 427.24 | 421.09 | 423.96 | 43,779 | -2.32(-0.54%) |
Jan 14, 2015 | 426.98 | 430.82 | 419.95 | 426.28 | 73,487 | -5.45(-1.26%) |
Jan 13, 2015 | 439.25 | 442.19 | 429.18 | 431.72 | 49,568 | -3.11(-0.71%) |
Jan 12, 2015 | 437.55 | 445.77 | 433.34 | 434.83 | 51,309 | -2.08(-0.48%) |
Jan 09, 2015 | 437.79 | 439.30 | 435.16 | 436.91 | 42,230 | -0.88(-0.20%) |
Jan 08, 2015 | 438.15 | 441.88 | 433.68 | 437.79 | 75,242 | +3.69(+0.85%) |
Jan 07, 2015 | 435.07 | 436.81 | 427.27 | 434.10 | 50,609 | +1.63(+0.38%) |
Jan 06, 2015 | 436.66 | 438.05 | 429.12 | 432.47 | 47,351 | -2.56(-0.59%) |
Jan 05, 2015 | 441.27 | 441.27 | 434.95 | 435.03 | 55,855 | -9.60(-2.16%) |
Jan 02, 2015 | 447.92 | 451.13 | 440.33 | 444.64 | 53,888 | -1.35(-0.30%) |
Dec 31, 2014 | 455.70 | 445.98 | 445.98 | 445.98 | 55,497 | -7.47(-1.65%) |
Dec 30, 2014 | 450.63 | 455.76 | 448.40 | 453.45 | 33,694 | +2.94(+0.65%) |
Dec 29, 2014 | 448.04 | 453.51 | 445.50 | 450.51 | 55,541 | +3.22(+0.72%) |
Dec 26, 2014 | 451.08 | 451.90 | 446.33 | 447.29 | 46,759 | -1.35(-0.30%) |
Dec 24, 2014 | 447.93 | 448.64 | 448.64 | 448.64 | 19,330 | -0.31(-0.07%) |
Dec 23, 2014 | 449.38 | 451.61 | 448.50 | 448.95 | 37,149 | +0.38(+0.08%) |
Dec 22, 2014 | 455.12 | 456.25 | 446.72 | 448.57 | 107,328 | -15.21(-3.28%) |
Dec 19, 2014 | 433.48 | 463.78 | 433.48 | 463.78 | 276,360 | +29.49(+6.79%) |
Dec 18, 2014 | 431.71 | 434.33 | 423.67 | 434.29 | 59,734 | +8.42(+1.98%) |
Dec 17, 2014 | 421.69 | 427.00 | 418.45 | 425.87 | 81,724 | +4.23(+1.00%) |
Dec 16, 2014 | 426.88 | 431.09 | 421.60 | 421.64 | 127,538 | -4.91(-1.15%) |
Dec 15, 2014 | 433.50 | 435.23 | 424.67 | 426.55 | 61,194 | -2.66(-0.62%) |
Dec 12, 2014 | 432.03 | 435.39 | 428.44 | 429.21 | 76,156 | -7.00(-1.60%) |
Dec 11, 2014 | 435.71 | 440.77 | 434.74 | 436.21 | 43,970 | +0.71(+0.16%) |
Dec 10, 2014 | 438.05 | 440.82 | 434.43 | 435.50 | 48,053 | -4.80(-1.09%) |
Dec 09, 2014 | 447.44 | 448.52 | 438.92 | 440.30 | 80,276 | -11.78(-2.61%) |
Dec 08, 2014 | 445.69 | 453.18 | 443.31 | 452.07 | 67,376 | +6.71(+1.51%) |
Dec 05, 2014 | 443.64 | 445.77 | 442.44 | 445.37 | 35,223 | +0.24(+0.05%) |
Dec 04, 2014 | 438.81 | 445.13 | 438.81 | 445.13 | 43,498 | +4.37(+0.99%) |
Dec 03, 2014 | 446.22 | 446.64 | 438.92 | 440.76 | 63,072 | -7.19(-1.60%) |
Dec 02, 2014 | 439.54 | 449.00 | 439.54 | 447.95 | 61,244 | +10.06(+2.30%) |
Dec 01, 2014 | 439.44 | 440.18 | 437.13 | 437.89 | 59,987 | -1.39(-0.32%) |
Nov 28, 2014 | 443.12 | 444.17 | 439.10 | 439.29 | 34,342 | -1.50(-0.34%) |
Nov 26, 2014 | 437.96 | 440.79 | 440.79 | 440.79 | 22,552 | +2.18(+0.50%) |
Nov 25, 2014 | 441.09 | 442.57 | 437.69 | 438.60 | 64,630 | -0.46(-0.11%) |
Nov 24, 2014 | 440.63 | 444.53 | 436.44 | 439.06 | 97,616 | +1.24(+0.28%) |
Nov 21, 2014 | 442.62 | 444.06 | 437.79 | 437.82 | 36,132 | -1.81(-0.41%) |
Nov 20, 2014 | 439.29 | 441.28 | 437.68 | 439.63 | 33,378 | +0.59(+0.13%) |
Nov 19, 2014 | 437.57 | 439.51 | 436.61 | 439.05 | 24,874 | -0.28(-0.06%) |
Nov 18, 2014 | 439.41 | 442.83 | 435.35 | 439.32 | 59,594 | +2.47(+0.57%) |
Nov 17, 2014 | 435.40 | 438.73 | 432.08 | 436.85 | 44,455 | +2.34(+0.54%) |
Nov 14, 2014 | 435.50 | 438.27 | 432.84 | 434.51 | 25,892 | +0.41(+0.10%) |
Nov 13, 2014 | 435.78 | 438.92 | 433.01 | 434.10 | 40,893 | +0.40(+0.09%) |
Nov 12, 2014 | 429.93 | 434.74 | 428.38 | 433.70 | 28,936 | +1.75(+0.41%) |
Nov 11, 2014 | 433.40 | 434.63 | 431.32 | 431.94 | 30,004 | -1.04(-0.24%) |
Nov 10, 2014 | 433.68 | 436.46 | 430.44 | 432.98 | 59,671 | +1.23(+0.29%) |
Nov 07, 2014 | 430.96 | 432.41 | 428.64 | 431.75 | 96,387 | +2.44(+0.57%) |
Nov 06, 2014 | 430.45 | 431.94 | 427.93 | 429.31 | 31,319 | -0.45(-0.11%) |
Nov 05, 2014 | 429.99 | 433.54 | 426.76 | 429.76 | 59,648 | +1.42(+0.33%) |
Nov 04, 2014 | 426.64 | 431.43 | 425.15 | 428.35 | 49,235 | -3.08(-0.71%) |