Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 233.87 | 240.39 | 233.87 | 236.07 | 283,271 | -0.46(-0.19%) |
Jan 29, 2015 | 231.13 | 236.55 | 231.28 | 236.53 | 38,765 | +5.25(+2.27%) |
Jan 28, 2015 | 231.16 | 236.99 | 229.86 | 231.28 | 61,049 | +6.85(+3.05%) |
Jan 27, 2015 | 217.13 | 227.01 | 217.13 | 224.43 | 8,512 | -4.71(-2.06%) |
Jan 26, 2015 | 229.07 | 231.60 | 224.26 | 229.14 | 23,666 | +2.77(+1.22%) |
Jan 23, 2015 | 228.83 | 230.10 | 225.53 | 226.37 | 9,535 | -1.71(-0.75%) |
Jan 22, 2015 | 217.99 | 229.58 | 218.09 | 228.09 | 17,309 | +9.99(+4.58%) |
Jan 21, 2015 | 218.63 | 219.38 | 216.14 | 218.09 | 12,581 | -0.33(-0.15%) |
Jan 20, 2015 | 218.98 | 220.27 | 218.03 | 218.42 | 8,853 | +0.45(+0.21%) |
Jan 16, 2015 | 215.18 | 220.40 | 214.37 | 217.97 | 14,307 | +1.95(+0.90%) |
Jan 15, 2015 | 217.87 | 219.55 | 214.88 | 216.01 | 15,376 | -2.77(-1.26%) |
Jan 14, 2015 | 218.66 | 219.79 | 216.93 | 218.78 | 14,625 | -2.83(-1.27%) |
Jan 13, 2015 | 225.46 | 227.19 | 220.22 | 221.60 | 17,680 | -0.25(-0.11%) |
Jan 12, 2015 | 224.36 | 225.47 | 220.12 | 221.85 | 19,875 | -5.95(-2.61%) |
Jan 09, 2015 | 232.19 | 233.03 | 226.13 | 227.80 | 12,871 | -6.12(-2.62%) |
Jan 08, 2015 | 235.90 | 235.90 | 231.50 | 233.93 | 21,548 | -0.41(-0.17%) |
Jan 07, 2015 | 231.95 | 235.80 | 228.62 | 234.33 | 15,937 | +4.61(+2.01%) |
Jan 06, 2015 | 234.10 | 236.70 | 228.89 | 229.72 | 41,385 | -3.75(-1.61%) |
Jan 05, 2015 | 240.38 | 243.38 | 233.10 | 233.47 | 26,656 | -8.99(-3.71%) |
Jan 02, 2015 | 246.07 | 246.07 | 241.85 | 242.46 | 12,867 | -2.07(-0.85%) |
Dec 31, 2014 | 246.67 | 244.53 | 244.53 | 244.53 | 19,538 | -2.13(-0.86%) |
Dec 30, 2014 | 248.50 | 248.50 | 246.10 | 246.66 | 11,554 | -0.02(-0.01%) |
Dec 29, 2014 | 246.35 | 249.80 | 246.35 | 246.68 | 38,051 | +0.12(+0.05%) |
Dec 26, 2014 | 246.67 | 246.67 | 242.82 | 246.56 | 13,607 | +0.17(+0.07%) |
Dec 24, 2014 | 245.60 | 246.40 | 246.40 | 246.40 | 12,302 | +0.12(+0.05%) |
Dec 23, 2014 | 246.67 | 247.69 | 245.20 | 246.27 | 28,585 | -0.40(-0.16%) |
Dec 22, 2014 | 244.15 | 246.67 | 244.06 | 246.67 | 38,485 | +2.94(+1.21%) |
Dec 19, 2014 | 246.03 | 246.67 | 241.01 | 243.73 | 177,415 | -2.93(-1.19%) |
Dec 18, 2014 | 249.18 | 250.73 | 243.63 | 246.66 | 54,389 | -2.18(-0.87%) |
Dec 17, 2014 | 243.34 | 251.48 | 241.83 | 248.83 | 65,043 | +6.04(+2.49%) |
Dec 16, 2014 | 249.71 | 249.71 | 241.91 | 242.80 | 38,390 | -2.32(-0.95%) |
Dec 15, 2014 | 246.67 | 247.63 | 243.12 | 245.12 | 35,725 | -1.27(-0.51%) |
Dec 12, 2014 | 251.52 | 254.41 | 244.46 | 246.39 | 56,693 | -8.79(-3.45%) |
Dec 11, 2014 | 255.07 | 260.01 | 254.56 | 255.18 | 29,576 | +0.10(+0.04%) |
Dec 10, 2014 | 260.05 | 262.78 | 255.07 | 255.08 | 57,883 | -3.38(-1.31%) |
Dec 09, 2014 | 254.77 | 259.25 | 252.99 | 258.46 | 37,368 | +2.77(+1.08%) |
Dec 08, 2014 | 253.91 | 257.31 | 251.96 | 255.69 | 39,633 | +3.19(+1.26%) |
Dec 05, 2014 | 249.56 | 254.99 | 248.05 | 252.50 | 51,911 | +2.23(+0.89%) |
Dec 04, 2014 | 246.19 | 253.08 | 243.60 | 250.27 | 31,340 | +4.69(+1.91%) |
Dec 03, 2014 | 244.41 | 246.39 | 240.54 | 245.59 | 19,324 | +1.11(+0.45%) |
Dec 02, 2014 | 241.56 | 245.38 | 238.85 | 244.47 | 55,684 | +2.44(+1.01%) |
Dec 01, 2014 | 244.84 | 245.57 | 241.56 | 242.04 | 30,746 | -3.00(-1.22%) |
Nov 28, 2014 | 246.60 | 250.69 | 244.83 | 245.03 | 12,837 | -3.10(-1.25%) |
Nov 26, 2014 | 243.00 | 248.14 | 248.14 | 248.14 | 15,627 | +5.24(+2.16%) |
Nov 25, 2014 | 238.28 | 243.09 | 235.64 | 242.90 | 19,657 | +3.28(+1.37%) |
Nov 24, 2014 | 239.75 | 240.85 | 237.72 | 239.62 | 15,774 | +1.49(+0.62%) |
Nov 21, 2014 | 239.26 | 239.49 | 236.19 | 238.13 | 12,374 | +1.74(+0.74%) |
Nov 20, 2014 | 237.50 | 237.50 | 234.12 | 236.40 | 13,834 | -0.44(-0.18%) |
Nov 19, 2014 | 239.62 | 239.62 | 235.68 | 236.83 | 11,111 | -1.55(-0.65%) |
Nov 18, 2014 | 238.37 | 241.09 | 237.57 | 238.38 | 7,152 | +0.67(+0.28%) |
Nov 17, 2014 | 235.47 | 239.90 | 235.47 | 237.71 | 7,837 | -1.04(-0.44%) |
Nov 14, 2014 | 240.15 | 241.48 | 237.46 | 238.75 | 24,229 | -0.53(-0.22%) |
Nov 13, 2014 | 241.31 | 242.68 | 236.05 | 239.28 | 28,388 | -2.60(-1.07%) |
Nov 12, 2014 | 239.79 | 242.48 | 239.37 | 241.88 | 10,834 | -0.01(-0.00%) |
Nov 11, 2014 | 242.75 | 243.00 | 240.59 | 241.89 | 34,694 | -0.86(-0.35%) |
Nov 10, 2014 | 238.23 | 243.00 | 238.23 | 242.75 | 20,170 | +2.24(+0.93%) |
Nov 07, 2014 | 242.96 | 243.00 | 238.72 | 240.51 | 15,564 | -1.51(-0.62%) |
Nov 06, 2014 | 242.34 | 242.56 | 239.94 | 242.02 | 7,956 | -0.07(-0.03%) |
Nov 05, 2014 | 243.00 | 243.00 | 242.09 | 242.09 | 12,851 | +1.27(+0.53%) |
Nov 04, 2014 | 242.26 | 243.49 | 239.17 | 240.82 | 11,471 | -1.31(-0.54%) |