Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 246.24 | 246.52 | 241.59 | 243.78 | 16,738 | -2.17(-0.88%) |
Feb 26, 2015 | 240.07 | 245.95 | 239.68 | 245.95 | 29,936 | +4.16(+1.72%) |
Feb 25, 2015 | 243.56 | 245.95 | 241.57 | 241.79 | 5,837 | -3.45(-1.41%) |
Feb 24, 2015 | 241.89 | 245.95 | 241.89 | 245.24 | 10,129 | +1.32(+0.54%) |
Feb 23, 2015 | 241.89 | 244.05 | 241.31 | 243.92 | 9,748 | -1.37(-0.56%) |
Feb 20, 2015 | 247.81 | 247.81 | 244.13 | 245.29 | 13,703 | -1.77(-0.72%) |
Feb 19, 2015 | 244.98 | 247.11 | 244.87 | 247.06 | 35,152 | +2.09(+0.85%) |
Feb 18, 2015 | 244.37 | 245.99 | 244.11 | 244.97 | 17,958 | +0.90(+0.37%) |
Feb 17, 2015 | 246.43 | 246.43 | 243.74 | 244.07 | 12,073 | -2.36(-0.96%) |
Feb 13, 2015 | 245.95 | 246.43 | 246.43 | 246.43 | 31,146 | +1.19(+0.48%) |
Feb 12, 2015 | 241.34 | 246.18 | 241.34 | 245.24 | 23,115 | +3.92(+1.63%) |
Feb 11, 2015 | 241.99 | 244.48 | 237.74 | 241.32 | 14,777 | -1.49(-0.61%) |
Feb 10, 2015 | 245.71 | 245.71 | 242.08 | 242.81 | 11,765 | +0.70(+0.29%) |
Feb 09, 2015 | 245.66 | 246.63 | 241.10 | 242.11 | 16,366 | -4.33(-1.76%) |
Feb 06, 2015 | 243.94 | 248.69 | 243.94 | 246.44 | 31,837 | +3.13(+1.29%) |
Feb 05, 2015 | 236.82 | 243.84 | 236.77 | 243.31 | 26,239 | +6.53(+2.76%) |
Feb 04, 2015 | 236.77 | 239.37 | 234.35 | 236.78 | 24,590 | -0.22(-0.09%) |
Feb 03, 2015 | 236.81 | 239.58 | 235.62 | 237.00 | 49,723 | +0.38(+0.16%) |
Feb 02, 2015 | 236.77 | 239.08 | 229.91 | 236.62 | 49,059 | +0.77(+0.33%) |
Jan 30, 2015 | 233.65 | 240.16 | 233.65 | 235.85 | 283,541 | -0.46(-0.19%) |
Jan 29, 2015 | 230.91 | 236.32 | 231.06 | 236.31 | 38,802 | +5.25(+2.27%) |
Jan 28, 2015 | 230.94 | 236.77 | 229.64 | 231.06 | 61,108 | +6.84(+3.05%) |
Jan 27, 2015 | 216.93 | 226.79 | 216.93 | 224.22 | 8,520 | -4.71(-2.06%) |
Jan 26, 2015 | 228.85 | 231.38 | 224.05 | 228.92 | 23,688 | +2.76(+1.22%) |
Jan 23, 2015 | 228.61 | 229.88 | 225.32 | 226.16 | 9,544 | -1.71(-0.75%) |
Jan 22, 2015 | 217.78 | 229.37 | 217.88 | 227.87 | 17,326 | +9.98(+4.58%) |
Jan 21, 2015 | 218.43 | 219.17 | 215.93 | 217.88 | 12,593 | -0.33(-0.15%) |
Jan 20, 2015 | 218.77 | 220.06 | 217.83 | 218.21 | 8,861 | +0.46(+0.21%) |
Jan 16, 2015 | 214.98 | 220.19 | 214.16 | 217.76 | 14,321 | +1.95(+0.90%) |
Jan 15, 2015 | 217.66 | 219.34 | 214.68 | 215.81 | 15,391 | -2.76(-1.26%) |
Jan 14, 2015 | 218.46 | 219.59 | 216.72 | 218.57 | 14,639 | -2.82(-1.27%) |
Jan 13, 2015 | 225.25 | 226.98 | 220.01 | 221.39 | 17,697 | -0.25(-0.11%) |
Jan 12, 2015 | 224.15 | 225.26 | 219.91 | 221.64 | 19,894 | -5.94(-2.61%) |
Jan 09, 2015 | 231.97 | 232.81 | 225.92 | 227.59 | 12,883 | -6.12(-2.62%) |
Jan 08, 2015 | 235.68 | 235.68 | 231.28 | 233.71 | 21,568 | -0.41(-0.17%) |
Jan 07, 2015 | 231.73 | 235.58 | 228.40 | 234.11 | 15,952 | +4.61(+2.01%) |
Jan 06, 2015 | 233.88 | 236.48 | 228.68 | 229.50 | 41,424 | -3.75(-1.61%) |
Jan 05, 2015 | 240.15 | 243.15 | 232.87 | 233.25 | 26,681 | -8.98(-3.71%) |
Jan 02, 2015 | 245.83 | 245.83 | 241.62 | 242.23 | 12,879 | -2.07(-0.85%) |
Dec 31, 2014 | 246.43 | 244.30 | 244.30 | 244.30 | 19,557 | -2.13(-0.86%) |
Dec 30, 2014 | 248.26 | 248.26 | 245.86 | 246.42 | 11,565 | -0.02(-0.01%) |
Dec 29, 2014 | 246.11 | 249.56 | 246.11 | 246.44 | 38,087 | +0.12(+0.05%) |
Dec 26, 2014 | 246.43 | 246.43 | 242.59 | 246.33 | 13,620 | +0.16(+0.07%) |
Dec 24, 2014 | 245.37 | 246.16 | 246.16 | 246.16 | 12,313 | +0.13(+0.05%) |
Dec 23, 2014 | 246.43 | 247.45 | 244.96 | 246.04 | 28,612 | -0.40(-0.16%) |
Dec 22, 2014 | 243.92 | 246.43 | 243.83 | 246.43 | 38,522 | +2.94(+1.21%) |
Dec 19, 2014 | 245.79 | 246.43 | 240.78 | 243.50 | 177,584 | -2.93(-1.19%) |
Dec 18, 2014 | 248.94 | 250.49 | 243.40 | 246.42 | 54,441 | -2.17(-0.87%) |
Dec 17, 2014 | 243.11 | 251.25 | 241.60 | 248.60 | 65,105 | +6.03(+2.49%) |
Dec 16, 2014 | 249.47 | 249.47 | 241.68 | 242.57 | 38,427 | -2.32(-0.95%) |
Dec 15, 2014 | 246.43 | 247.40 | 242.89 | 244.89 | 35,759 | -1.27(-0.51%) |
Dec 12, 2014 | 251.28 | 254.16 | 244.23 | 246.15 | 56,747 | -8.79(-3.45%) |
Dec 11, 2014 | 254.83 | 259.76 | 254.32 | 254.94 | 29,604 | +0.10(+0.04%) |
Dec 10, 2014 | 259.80 | 262.53 | 254.83 | 254.84 | 57,938 | -3.38(-1.31%) |
Dec 09, 2014 | 254.53 | 259.00 | 252.75 | 258.22 | 37,403 | +2.77(+1.08%) |
Dec 08, 2014 | 253.67 | 257.07 | 251.72 | 255.45 | 39,671 | +3.19(+1.26%) |
Dec 05, 2014 | 249.32 | 254.74 | 247.81 | 252.26 | 51,960 | +2.23(+0.89%) |
Dec 04, 2014 | 245.96 | 252.84 | 243.37 | 250.03 | 31,370 | +4.68(+1.91%) |
Dec 03, 2014 | 244.17 | 246.15 | 240.31 | 245.35 | 19,343 | +1.11(+0.45%) |
Dec 02, 2014 | 241.33 | 245.15 | 238.62 | 244.24 | 55,737 | +2.43(+1.01%) |