Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 497.48 | 497.74 | 489.81 | 495.47 | 47,533 | -1.16(-0.23%) |
Feb 26, 2015 | 499.54 | 499.54 | 493.35 | 496.63 | 30,992 | -3.91(-0.78%) |
Feb 25, 2015 | 498.64 | 500.65 | 496.26 | 500.55 | 29,513 | +3.38(+0.68%) |
Feb 24, 2015 | 502.45 | 502.45 | 495.52 | 497.16 | 60,164 | -4.71(-0.94%) |
Feb 23, 2015 | 496.69 | 502.24 | 493.83 | 501.87 | 49,751 | +5.45(+1.10%) |
Feb 20, 2015 | 497.06 | 497.06 | 489.81 | 496.42 | 42,816 | +0.79(+0.16%) |
Feb 19, 2015 | 497.69 | 499.54 | 493.51 | 495.63 | 31,385 | +1.43(+0.29%) |
Feb 18, 2015 | 498.91 | 501.87 | 491.18 | 494.20 | 45,696 | -6.03(-1.21%) |
Feb 17, 2015 | 495.68 | 502.11 | 492.24 | 500.23 | 56,323 | +2.80(+0.56%) |
Feb 13, 2015 | 493.19 | 497.43 | 497.43 | 497.43 | 29,003 | +4.23(+0.86%) |
Feb 12, 2015 | 490.66 | 493.72 | 487.59 | 493.19 | 32,445 | +3.12(+0.64%) |
Feb 11, 2015 | 490.29 | 492.51 | 484.31 | 490.07 | 50,448 | -0.74(-0.15%) |
Feb 10, 2015 | 492.82 | 494.04 | 486.74 | 490.81 | 62,765 | -0.11(-0.02%) |
Feb 09, 2015 | 493.56 | 495.36 | 488.43 | 490.92 | 70,297 | -4.81(-0.97%) |
Feb 06, 2015 | 504.09 | 504.09 | 492.30 | 495.73 | 88,652 | -7.93(-1.58%) |
Feb 05, 2015 | 506.79 | 513.87 | 499.44 | 503.67 | 124,921 | +11.58(+2.35%) |
Feb 04, 2015 | 486.27 | 493.25 | 485.52 | 492.08 | 99,001 | +4.34(+0.89%) |
Feb 03, 2015 | 483.20 | 488.65 | 478.49 | 487.75 | 50,587 | +4.92(+1.02%) |
Feb 02, 2015 | 475.26 | 483.99 | 472.62 | 482.83 | 53,119 | +8.51(+1.80%) |
Jan 30, 2015 | 477.17 | 477.91 | 471.46 | 474.31 | 83,242 | -4.34(-0.91%) |
Jan 29, 2015 | 478.86 | 482.35 | 476.00 | 478.65 | 76,677 | +2.27(+0.48%) |
Jan 28, 2015 | 489.33 | 489.70 | 476.27 | 476.38 | 62,359 | -10.52(-2.16%) |
Jan 27, 2015 | 492.72 | 494.09 | 483.20 | 486.90 | 50,283 | -8.89(-1.79%) |
Jan 26, 2015 | 498.17 | 499.52 | 493.46 | 495.79 | 28,515 | -1.06(-0.21%) |
Jan 23, 2015 | 509.17 | 509.17 | 495.05 | 496.84 | 59,810 | -13.80(-2.70%) |
Jan 22, 2015 | 500.18 | 510.65 | 494.62 | 510.65 | 70,592 | +12.85(+2.58%) |
Jan 21, 2015 | 496.79 | 501.66 | 494.24 | 497.80 | 40,604 | +0.00(+0.00%) |
Jan 20, 2015 | 500.81 | 503.21 | 492.45 | 497.80 | 46,219 | -0.90(-0.18%) |
Jan 16, 2015 | 490.55 | 499.44 | 490.55 | 498.69 | 54,936 | +5.66(+1.15%) |
Jan 15, 2015 | 516.47 | 516.62 | 490.44 | 493.04 | 91,237 | -23.43(-4.54%) |
Jan 14, 2015 | 510.96 | 517.21 | 509.59 | 516.47 | 36,174 | +0.85(+0.16%) |
Jan 13, 2015 | 515.46 | 522.71 | 509.75 | 515.62 | 49,202 | +2.75(+0.54%) |
Jan 12, 2015 | 509.70 | 512.87 | 506.05 | 512.87 | 56,593 | +3.12(+0.61%) |
Jan 09, 2015 | 505.52 | 511.65 | 500.44 | 509.75 | 69,960 | +5.55(+1.10%) |
Jan 08, 2015 | 503.56 | 509.48 | 502.40 | 504.19 | 68,524 | +5.02(+1.01%) |
Jan 07, 2015 | 497.27 | 503.93 | 495.05 | 499.17 | 58,280 | +6.66(+1.35%) |
Jan 06, 2015 | 498.54 | 500.44 | 488.94 | 492.51 | 112,709 | -3.38(-0.68%) |
Jan 05, 2015 | 485.26 | 499.06 | 478.65 | 495.89 | 87,448 | -1.96(-0.39%) |
Jan 02, 2015 | 505.31 | 508.36 | 494.04 | 497.85 | 69,659 | -8.20(-1.62%) |
Dec 31, 2014 | 510.12 | 506.05 | 506.05 | 506.05 | 45,018 | -2.43(-0.48%) |
Dec 30, 2014 | 511.71 | 515.62 | 505.46 | 508.48 | 46,665 | -3.65(-0.71%) |
Dec 29, 2014 | 513.87 | 517.89 | 510.75 | 512.13 | 39,853 | -3.44(-0.67%) |
Dec 26, 2014 | 513.98 | 517.21 | 511.76 | 515.57 | 17,064 | +1.75(+0.34%) |
Dec 24, 2014 | 516.89 | 513.82 | 513.82 | 513.82 | 12,762 | -2.59(-0.50%) |
Dec 23, 2014 | 514.88 | 520.22 | 510.93 | 516.41 | 47,011 | +4.55(+0.89%) |
Dec 22, 2014 | 512.50 | 514.56 | 507.12 | 511.86 | 42,492 | +0.21(+0.04%) |
Dec 19, 2014 | 505.62 | 511.81 | 501.18 | 511.65 | 64,953 | +5.50(+1.09%) |
Dec 18, 2014 | 510.23 | 510.23 | 498.59 | 506.15 | 88,936 | +4.18(+0.83%) |
Dec 17, 2014 | 498.01 | 505.04 | 493.46 | 501.97 | 45,489 | +5.18(+1.04%) |
Dec 16, 2014 | 493.62 | 504.22 | 491.87 | 496.79 | 75,279 | +2.64(+0.54%) |
Dec 15, 2014 | 501.60 | 503.61 | 493.51 | 494.15 | 53,470 | -5.02(-1.01%) |
Dec 12, 2014 | 496.79 | 502.66 | 493.78 | 499.17 | 50,702 | +0.90(+0.18%) |
Dec 11, 2014 | 491.87 | 503.14 | 491.66 | 498.27 | 58,824 | +6.93(+1.41%) |
Dec 10, 2014 | 493.56 | 496.95 | 491.13 | 491.34 | 57,212 | -2.86(-0.58%) |
Dec 09, 2014 | 486.80 | 501.71 | 484.94 | 494.20 | 126,394 | +1.00(+0.20%) |
Dec 08, 2014 | 499.20 | 504.83 | 492.98 | 493.19 | 94,898 | -8.25(-1.65%) |
Dec 05, 2014 | 494.52 | 502.40 | 492.40 | 501.44 | 82,777 | +6.56(+1.33%) |
Dec 04, 2014 | 488.12 | 498.80 | 486.80 | 494.89 | 88,377 | +8.83(+1.82%) |
Dec 03, 2014 | 481.03 | 490.97 | 479.65 | 486.05 | 148,079 | +1.00(+0.21%) |
Dec 02, 2014 | 483.89 | 490.50 | 483.89 | 485.05 | 97,689 | -0.05(-0.01%) |