Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 294.00 | 295.43 | 291.14 | 291.18 | 895,714 | -2.82(-0.96%) |
Feb 26, 2015 | 293.82 | 295.56 | 292.61 | 294.00 | 507,186 | -0.70(-0.24%) |
Feb 25, 2015 | 296.13 | 296.84 | 294.42 | 294.70 | 565,645 | -1.72(-0.58%) |
Feb 24, 2015 | 296.11 | 297.81 | 295.55 | 296.42 | 576,147 | +1.32(+0.45%) |
Feb 23, 2015 | 295.68 | 296.33 | 292.96 | 295.10 | 565,841 | -0.16(-0.06%) |
Feb 20, 2015 | 294.55 | 296.07 | 292.53 | 295.27 | 987,649 | -0.76(-0.26%) |
Feb 19, 2015 | 295.31 | 297.45 | 294.81 | 296.03 | 636,555 | -0.20(-0.07%) |
Feb 18, 2015 | 298.32 | 298.81 | 295.38 | 296.22 | 743,948 | -1.94(-0.65%) |
Feb 17, 2015 | 297.52 | 300.13 | 296.18 | 298.16 | 1,431,757 | +3.36(+1.14%) |
Feb 13, 2015 | 293.90 | 294.80 | 294.80 | 294.80 | 706,292 | +0.91(+0.31%) |
Feb 12, 2015 | 290.06 | 294.34 | 290.06 | 293.89 | 568,266 | +3.90(+1.35%) |
Feb 11, 2015 | 289.71 | 291.83 | 287.94 | 289.98 | 588,466 | -0.60(-0.21%) |
Feb 10, 2015 | 286.14 | 291.67 | 285.62 | 290.59 | 927,266 | +7.68(+2.72%) |
Feb 09, 2015 | 282.25 | 284.25 | 281.31 | 282.90 | 514,162 | -1.22(-0.43%) |
Feb 06, 2015 | 283.99 | 288.08 | 282.34 | 284.13 | 833,846 | +2.83(+1.01%) |
Feb 05, 2015 | 276.22 | 282.08 | 275.96 | 281.30 | 948,538 | +6.30(+2.29%) |
Feb 04, 2015 | 271.67 | 277.78 | 270.42 | 275.00 | 694,786 | -1.70(-0.61%) |
Feb 03, 2015 | 272.86 | 277.05 | 272.86 | 276.70 | 835,878 | +4.16(+1.53%) |
Feb 02, 2015 | 268.40 | 272.89 | 266.11 | 272.53 | 778,380 | +5.59(+2.09%) |
Jan 30, 2015 | 270.53 | 272.78 | 266.76 | 266.94 | 846,015 | -5.04(-1.85%) |
Jan 29, 2015 | 271.08 | 272.94 | 268.71 | 271.99 | 757,364 | +1.50(+0.55%) |
Jan 28, 2015 | 277.12 | 278.08 | 270.28 | 270.49 | 717,205 | -5.06(-1.84%) |
Jan 27, 2015 | 276.93 | 278.30 | 275.00 | 275.54 | 556,073 | -4.63(-1.65%) |
Jan 26, 2015 | 277.52 | 281.01 | 276.46 | 280.18 | 599,472 | +1.78(+0.64%) |
Jan 23, 2015 | 283.22 | 283.57 | 278.39 | 278.40 | 533,860 | -4.44(-1.57%) |
Jan 22, 2015 | 277.52 | 283.82 | 273.18 | 282.84 | 913,981 | +8.85(+3.23%) |
Jan 21, 2015 | 270.17 | 275.17 | 268.51 | 273.99 | 1,049,821 | +2.28(+0.84%) |
Jan 20, 2015 | 274.39 | 275.64 | 270.20 | 271.71 | 1,198,850 | -1.16(-0.43%) |
Jan 16, 2015 | 268.46 | 273.29 | 265.84 | 272.87 | 1,168,962 | +4.41(+1.64%) |
Jan 15, 2015 | 273.65 | 274.05 | 266.99 | 268.46 | 844,548 | -2.59(-0.95%) |
Jan 14, 2015 | 270.92 | 272.55 | 266.94 | 271.05 | 915,310 | -1.75(-0.64%) |
Jan 13, 2015 | 274.21 | 277.90 | 270.38 | 272.80 | 518,767 | +0.82(+0.30%) |
Jan 12, 2015 | 274.55 | 276.25 | 269.87 | 271.98 | 422,892 | -1.80(-0.66%) |
Jan 09, 2015 | 277.51 | 277.93 | 271.99 | 273.78 | 692,129 | -3.29(-1.19%) |
Jan 08, 2015 | 276.61 | 278.03 | 275.63 | 277.06 | 613,298 | +3.20(+1.17%) |
Jan 07, 2015 | 270.58 | 274.37 | 269.88 | 273.87 | 495,427 | +5.68(+2.12%) |
Jan 06, 2015 | 273.36 | 275.66 | 265.41 | 268.19 | 798,997 | -4.23(-1.55%) |
Jan 05, 2015 | 276.92 | 277.73 | 271.72 | 272.42 | 594,301 | -7.24(-2.59%) |
Jan 02, 2015 | 280.64 | 282.14 | 276.30 | 279.66 | 468,324 | -0.65(-0.23%) |
Dec 31, 2014 | 284.06 | 280.31 | 280.31 | 280.31 | 381,145 | -3.54(-1.25%) |
Dec 30, 2014 | 284.62 | 285.51 | 282.62 | 283.85 | 323,140 | -1.08(-0.38%) |
Dec 29, 2014 | 284.29 | 287.40 | 282.69 | 284.94 | 265,343 | -0.13(-0.05%) |
Dec 26, 2014 | 285.55 | 286.50 | 284.85 | 285.07 | 197,912 | -0.03(-0.01%) |
Dec 24, 2014 | 286.13 | 285.10 | 285.10 | 285.10 | 195,547 | -0.42(-0.15%) |
Dec 23, 2014 | 284.72 | 287.45 | 283.11 | 285.52 | 765,937 | +2.38(+0.84%) |
Dec 22, 2014 | 283.15 | 283.28 | 280.76 | 283.14 | 432,574 | +0.80(+0.28%) |
Dec 19, 2014 | 285.01 | 286.94 | 281.21 | 282.34 | 1,362,517 | +1.03(+0.37%) |
Dec 18, 2014 | 278.40 | 281.32 | 275.58 | 281.31 | 738,561 | +8.08(+2.96%) |
Dec 17, 2014 | 265.90 | 273.58 | 264.59 | 273.23 | 848,339 | +9.09(+3.44%) |
Dec 16, 2014 | 264.00 | 270.93 | 262.31 | 264.14 | 777,826 | -1.95(-0.73%) |
Dec 15, 2014 | 271.33 | 272.68 | 264.51 | 266.10 | 816,656 | -1.15(-0.43%) |
Dec 12, 2014 | 277.88 | 278.28 | 267.17 | 267.24 | 971,355 | -10.14(-3.66%) |
Dec 11, 2014 | 282.34 | 283.33 | 276.44 | 277.39 | 793,939 | -2.50(-0.89%) |
Dec 10, 2014 | 284.30 | 285.50 | 279.69 | 279.89 | 653,420 | -4.48(-1.58%) |
Dec 09, 2014 | 281.43 | 284.57 | 280.58 | 284.37 | 563,895 | -0.70(-0.24%) |
Dec 08, 2014 | 283.61 | 289.00 | 282.68 | 285.07 | 624,047 | -0.60(-0.21%) |
Dec 05, 2014 | 284.43 | 286.11 | 283.61 | 285.67 | 611,480 | +2.89(+1.02%) |
Dec 04, 2014 | 278.62 | 283.00 | 277.79 | 282.78 | 742,484 | +2.99(+1.07%) |
Dec 03, 2014 | 278.60 | 280.32 | 278.46 | 279.79 | 582,493 | +0.83(+0.30%) |
Dec 02, 2014 | 279.16 | 280.36 | 277.18 | 278.95 | 729,426 | +0.63(+0.23%) |