Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 397.20 | 399.94 | 394.06 | 395.17 | 29,548 | +0.08(+0.02%) |
Feb 26, 2015 | 396.45 | 397.29 | 390.90 | 395.08 | 49,535 | -0.03(-0.01%) |
Feb 25, 2015 | 398.35 | 400.89 | 392.62 | 395.12 | 89,124 | -5.62(-1.40%) |
Feb 24, 2015 | 404.57 | 404.57 | 398.57 | 400.74 | 34,493 | -2.17(-0.54%) |
Feb 23, 2015 | 401.00 | 402.91 | 397.21 | 402.91 | 121,246 | +1.88(+0.47%) |
Feb 20, 2015 | 398.56 | 403.04 | 394.26 | 401.03 | 34,003 | +2.24(+0.56%) |
Feb 19, 2015 | 392.02 | 398.86 | 391.86 | 398.79 | 33,219 | +3.88(+0.98%) |
Feb 18, 2015 | 391.60 | 396.24 | 389.85 | 394.90 | 61,376 | +0.99(+0.25%) |
Feb 17, 2015 | 393.72 | 396.59 | 390.82 | 393.92 | 34,846 | +0.05(+0.01%) |
Feb 13, 2015 | 392.01 | 393.87 | 393.87 | 393.87 | 56,746 | +0.36(+0.09%) |
Feb 12, 2015 | 390.40 | 394.04 | 390.40 | 393.50 | 35,894 | +6.36(+1.64%) |
Feb 11, 2015 | 389.10 | 389.10 | 384.34 | 387.15 | 48,267 | -0.41(-0.11%) |
Feb 10, 2015 | 384.21 | 388.71 | 381.67 | 387.56 | 32,076 | +3.72(+0.97%) |
Feb 09, 2015 | 382.81 | 385.59 | 381.98 | 383.84 | 42,840 | +1.09(+0.29%) |
Feb 06, 2015 | 380.76 | 384.23 | 379.26 | 382.75 | 63,132 | -0.63(-0.16%) |
Feb 05, 2015 | 379.89 | 384.32 | 379.76 | 383.38 | 63,052 | +6.17(+1.63%) |
Feb 04, 2015 | 379.20 | 383.94 | 376.00 | 377.21 | 67,192 | -2.54(-0.67%) |
Feb 03, 2015 | 376.16 | 381.18 | 374.17 | 379.76 | 56,917 | +5.08(+1.36%) |
Feb 02, 2015 | 376.63 | 376.63 | 369.97 | 374.67 | 116,030 | -2.52(-0.67%) |
Jan 30, 2015 | 368.23 | 377.42 | 366.56 | 377.19 | 125,268 | +15.66(+4.33%) |
Jan 29, 2015 | 355.28 | 363.25 | 354.85 | 361.53 | 147,972 | +4.95(+1.39%) |
Jan 28, 2015 | 366.08 | 366.08 | 355.05 | 356.58 | 40,862 | -6.39(-1.76%) |
Jan 27, 2015 | 359.96 | 366.48 | 358.93 | 362.97 | 37,781 | -2.48(-0.68%) |
Jan 26, 2015 | 365.39 | 367.48 | 363.04 | 365.45 | 198,213 | -0.70(-0.19%) |
Jan 23, 2015 | 365.44 | 368.01 | 364.83 | 366.14 | 52,061 | -0.38(-0.10%) |
Jan 22, 2015 | 361.24 | 366.64 | 354.75 | 366.52 | 53,810 | +7.91(+2.21%) |
Jan 21, 2015 | 354.14 | 358.63 | 353.54 | 358.61 | 42,954 | +3.04(+0.86%) |
Jan 20, 2015 | 357.03 | 357.06 | 351.64 | 355.56 | 38,529 | -1.04(-0.29%) |
Jan 16, 2015 | 348.06 | 358.08 | 347.07 | 356.61 | 62,045 | +7.78(+2.23%) |
Jan 15, 2015 | 349.01 | 351.40 | 346.25 | 348.83 | 38,759 | +0.85(+0.24%) |
Jan 14, 2015 | 345.51 | 350.28 | 344.84 | 347.98 | 44,946 | -0.59(-0.17%) |
Jan 13, 2015 | 348.69 | 352.26 | 346.63 | 348.58 | 58,260 | +2.65(+0.77%) |
Jan 12, 2015 | 345.40 | 347.71 | 343.65 | 345.93 | 38,801 | +0.60(+0.17%) |
Jan 09, 2015 | 347.22 | 348.80 | 343.24 | 345.32 | 50,540 | -0.27(-0.08%) |
Jan 08, 2015 | 338.19 | 348.11 | 337.56 | 345.59 | 113,082 | +9.34(+2.78%) |
Jan 07, 2015 | 333.25 | 336.99 | 331.50 | 336.25 | 54,671 | +4.57(+1.38%) |
Jan 06, 2015 | 333.32 | 336.09 | 329.86 | 331.68 | 71,449 | -0.12(-0.04%) |
Jan 05, 2015 | 336.60 | 336.60 | 330.38 | 331.80 | 25,453 | -5.48(-1.62%) |
Jan 02, 2015 | 341.40 | 342.51 | 335.20 | 337.28 | 32,185 | -1.21(-0.36%) |
Dec 31, 2014 | 339.92 | 338.49 | 338.49 | 338.49 | 56,031 | -1.63(-0.48%) |
Dec 30, 2014 | 341.93 | 343.86 | 339.46 | 340.11 | 33,862 | -3.02(-0.88%) |
Dec 29, 2014 | 343.80 | 345.74 | 342.20 | 343.13 | 20,977 | -0.92(-0.27%) |
Dec 26, 2014 | 339.76 | 349.38 | 339.76 | 344.06 | 61,460 | +4.34(+1.28%) |
Dec 24, 2014 | 333.43 | 339.72 | 339.72 | 339.72 | 34,572 | +4.98(+1.49%) |
Dec 23, 2014 | 334.75 | 337.20 | 332.79 | 334.74 | 28,077 | +2.23(+0.67%) |
Dec 22, 2014 | 332.86 | 334.14 | 329.67 | 332.51 | 53,059 | -0.33(-0.10%) |
Dec 19, 2014 | 334.33 | 335.52 | 332.83 | 332.83 | 77,922 | +0.65(+0.19%) |
Dec 18, 2014 | 330.48 | 333.00 | 326.69 | 332.19 | 60,049 | +5.90(+1.81%) |
Dec 17, 2014 | 316.62 | 327.70 | 316.62 | 326.29 | 49,984 | +10.15(+3.21%) |
Dec 16, 2014 | 312.90 | 318.36 | 311.52 | 316.14 | 85,436 | +1.05(+0.33%) |
Dec 15, 2014 | 320.01 | 320.01 | 313.79 | 315.09 | 71,150 | -1.75(-0.55%) |
Dec 12, 2014 | 320.64 | 321.05 | 316.23 | 316.85 | 79,660 | -6.03(-1.87%) |
Dec 11, 2014 | 322.74 | 327.85 | 322.11 | 322.88 | 43,869 | +0.81(+0.25%) |
Dec 10, 2014 | 324.90 | 328.20 | 320.94 | 322.06 | 62,930 | -5.31(-1.62%) |
Dec 09, 2014 | 325.25 | 329.37 | 325.25 | 327.37 | 84,246 | -4.30(-1.30%) |
Dec 08, 2014 | 332.45 | 334.06 | 330.14 | 331.67 | 28,774 | -2.31(-0.69%) |
Dec 05, 2014 | 335.89 | 335.89 | 333.33 | 333.99 | 21,675 | -1.03(-0.31%) |
Dec 04, 2014 | 334.54 | 335.33 | 331.51 | 335.02 | 47,312 | -0.90(-0.27%) |
Dec 03, 2014 | 331.80 | 335.93 | 331.00 | 335.92 | 35,207 | +5.14(+1.55%) |
Dec 02, 2014 | 323.15 | 332.01 | 321.07 | 330.78 | 75,996 | +7.35(+2.27%) |