Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 647.24 | 651.95 | 640.51 | 642.68 | 319,766 | -2.29(-0.36%) |
Feb 26, 2015 | 633.30 | 646.52 | 633.30 | 644.97 | 231,532 | +7.85(+1.23%) |
Feb 25, 2015 | 640.98 | 642.17 | 634.65 | 637.12 | 188,563 | -0.67(-0.11%) |
Feb 24, 2015 | 638.58 | 640.00 | 634.15 | 637.79 | 164,183 | +1.02(+0.16%) |
Feb 23, 2015 | 625.00 | 636.97 | 620.49 | 636.77 | 281,530 | +13.46(+2.16%) |
Feb 20, 2015 | 618.98 | 625.00 | 614.39 | 623.31 | 236,897 | +4.97(+0.80%) |
Feb 19, 2015 | 621.48 | 623.44 | 612.76 | 618.34 | 238,419 | +0.42(+0.07%) |
Feb 18, 2015 | 613.72 | 617.99 | 612.68 | 617.92 | 167,938 | +2.77(+0.45%) |
Feb 17, 2015 | 615.55 | 620.31 | 612.95 | 615.15 | 205,723 | -3.35(-0.54%) |
Feb 13, 2015 | 614.13 | 618.50 | 618.50 | 618.50 | 164,400 | +0.99(+0.16%) |
Feb 12, 2015 | 619.89 | 621.75 | 615.52 | 617.51 | 160,569 | -3.00(-0.48%) |
Feb 11, 2015 | 615.00 | 621.99 | 614.00 | 620.51 | 188,128 | +3.85(+0.62%) |
Feb 10, 2015 | 620.22 | 620.22 | 609.25 | 616.66 | 158,672 | +3.61(+0.59%) |
Feb 09, 2015 | 607.14 | 613.56 | 606.28 | 613.05 | 223,205 | +1.71(+0.28%) |
Feb 06, 2015 | 613.95 | 618.10 | 609.66 | 611.34 | 225,649 | -3.54(-0.58%) |
Feb 05, 2015 | 605.96 | 621.48 | 596.64 | 614.88 | 364,116 | +13.25(+2.20%) |
Feb 04, 2015 | 607.20 | 612.81 | 597.85 | 601.63 | 281,367 | -6.21(-1.02%) |
Feb 03, 2015 | 598.55 | 608.13 | 597.40 | 607.84 | 264,461 | +14.09(+2.37%) |
Feb 02, 2015 | 600.51 | 601.59 | 586.25 | 593.75 | 316,550 | -3.21(-0.54%) |
Jan 30, 2015 | 611.45 | 614.63 | 596.48 | 596.96 | 349,195 | -14.17(-2.32%) |
Jan 29, 2015 | 606.01 | 612.90 | 606.01 | 611.13 | 262,337 | +0.56(+0.09%) |
Jan 28, 2015 | 610.25 | 617.69 | 608.18 | 610.57 | 258,227 | +1.98(+0.33%) |
Jan 27, 2015 | 608.44 | 612.86 | 605.13 | 608.59 | 272,068 | -3.55(-0.58%) |
Jan 26, 2015 | 602.85 | 612.61 | 600.52 | 612.14 | 247,131 | +8.14(+1.35%) |
Jan 23, 2015 | 603.35 | 605.95 | 599.21 | 604.00 | 272,160 | +3.90(+0.65%) |
Jan 22, 2015 | 587.74 | 602.68 | 586.41 | 600.10 | 254,096 | +14.04(+2.40%) |
Jan 21, 2015 | 581.54 | 588.44 | 579.09 | 586.06 | 333,102 | +1.73(+0.30%) |
Jan 20, 2015 | 582.80 | 586.96 | 578.05 | 584.33 | 201,186 | +3.48(+0.60%) |
Jan 16, 2015 | 575.19 | 581.12 | 569.54 | 580.85 | 340,648 | +5.57(+0.97%) |
Jan 15, 2015 | 582.78 | 586.53 | 574.92 | 575.28 | 196,611 | -7.50(-1.29%) |
Jan 14, 2015 | 584.59 | 586.15 | 577.93 | 582.78 | 316,910 | -6.17(-1.05%) |
Jan 13, 2015 | 599.38 | 603.22 | 583.55 | 588.95 | 253,222 | -8.41(-1.41%) |
Jan 12, 2015 | 606.84 | 609.03 | 596.56 | 597.36 | 163,631 | -8.66(-1.43%) |
Jan 09, 2015 | 608.33 | 608.61 | 600.04 | 606.02 | 473,642 | +0.02(+0.00%) |
Jan 08, 2015 | 610.36 | 614.97 | 605.07 | 606.00 | 594,329 | -1.24(-0.20%) |
Jan 07, 2015 | 616.00 | 616.00 | 605.59 | 607.24 | 388,517 | -0.58(-0.10%) |
Jan 06, 2015 | 610.77 | 612.34 | 599.81 | 607.82 | 391,854 | -0.67(-0.11%) |
Jan 05, 2015 | 614.46 | 616.11 | 605.70 | 608.49 | 439,807 | -8.30(-1.35%) |
Jan 02, 2015 | 623.98 | 623.98 | 613.49 | 616.79 | 224,682 | -2.32(-0.37%) |
Dec 31, 2014 | 626.49 | 619.11 | 619.11 | 619.11 | 206,800 | -3.34(-0.54%) |
Dec 30, 2014 | 623.32 | 626.09 | 619.09 | 622.45 | 170,942 | -2.04(-0.33%) |
Dec 29, 2014 | 618.13 | 625.78 | 617.15 | 624.49 | 114,960 | +5.73(+0.93%) |
Dec 26, 2014 | 618.40 | 624.97 | 615.43 | 618.76 | 106,663 | +1.33(+0.22%) |
Dec 24, 2014 | 621.73 | 617.43 | 617.43 | 617.43 | 68,700 | -3.87(-0.62%) |
Dec 23, 2014 | 619.00 | 626.19 | 617.78 | 621.30 | 182,533 | +4.66(+0.76%) |
Dec 22, 2014 | 614.89 | 617.31 | 611.84 | 616.64 | 221,536 | -1.96(-0.32%) |
Dec 19, 2014 | 620.56 | 620.56 | 610.64 | 618.60 | 379,675 | +3.12(+0.51%) |
Dec 18, 2014 | 606.77 | 616.11 | 600.12 | 615.48 | 340,055 | +13.02(+2.16%) |
Dec 17, 2014 | 600.00 | 604.19 | 594.91 | 602.46 | 318,229 | +4.53(+0.76%) |
Dec 16, 2014 | 603.88 | 610.35 | 597.93 | 597.93 | 302,415 | -7.91(-1.31%) |
Dec 15, 2014 | 609.09 | 612.83 | 604.19 | 605.84 | 305,471 | +1.11(+0.18%) |
Dec 12, 2014 | 598.56 | 609.39 | 597.91 | 604.73 | 285,216 | +2.34(+0.39%) |
Dec 11, 2014 | 602.82 | 606.39 | 597.31 | 602.39 | 319,719 | +4.02(+0.67%) |
Dec 10, 2014 | 606.25 | 610.99 | 597.01 | 598.37 | 318,601 | -7.44(-1.23%) |
Dec 09, 2014 | 606.00 | 611.53 | 593.06 | 605.81 | 661,099 | +24.76(+4.26%) |
Dec 08, 2014 | 593.66 | 594.53 | 578.78 | 581.05 | 399,955 | -6.90(-1.17%) |
Dec 05, 2014 | 588.12 | 592.41 | 587.39 | 587.95 | 274,448 | -0.12(-0.02%) |
Dec 04, 2014 | 588.00 | 592.89 | 586.09 | 588.07 | 299,490 | -2.48(-0.42%) |
Dec 03, 2014 | 585.46 | 593.00 | 585.46 | 590.55 | 354,979 | +5.06(+0.86%) |
Dec 02, 2014 | 571.52 | 586.45 | 571.52 | 585.49 | 453,833 | +9.77(+1.70%) |