Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 558.15 | 569.42 | 557.03 | 562.63 | 3,416,445 | +3.34(+0.60%) |
Feb 26, 2015 | 560.13 | 559.29 | 2,700,762 | +11.96(+2.19%) | ||
Feb 25, 2015 | 538.44 | 549.57 | 538.44 | 547.33 | 2,041,617 | +8.68(+1.61%) |
Feb 24, 2015 | 531.55 | 539.40 | 531.00 | 538.65 | 1,421,363 | +3.65(+0.68%) |
Feb 23, 2015 | 539.00 | 539.30 | 532.00 | 535.00 | 1,644,825 | -6.80(-1.26%) |
Feb 20, 2015 | 547.58 | 547.58 | 538.10 | 541.80 | 1,911,732 | -4.65(-0.85%) |
Feb 19, 2015 | 542.47 | 546.86 | 540.75 | 546.45 | 1,541,669 | +3.80(+0.70%) |
Feb 18, 2015 | 543.82 | 547.55 | 539.55 | 542.65 | 1,558,153 | -2.36(-0.43%) |
Feb 17, 2015 | 551.16 | 553.00 | 543.26 | 545.01 | 1,958,644 | -6.15(-1.12%) |
Feb 13, 2015 | 551.16 | 551.16 | 551.16 | 0 | +5.15(+0.94%) | |
Feb 12, 2015 | 539.66 | 548.34 | 537.00 | 546.01 | 2,429,480 | +8.01(+1.49%) |
Feb 11, 2015 | 539.73 | 541.95 | 536.00 | 538.00 | 1,915,036 | -2.16(-0.40%) |
Feb 10, 2015 | 532.15 | 541.00 | 529.17 | 540.16 | 2,370,578 | +10.88(+2.06%) |
Feb 09, 2015 | 531.06 | 533.88 | 527.55 | 529.28 | 1,513,811 | -4.60(-0.86%) |
Feb 06, 2015 | 531.01 | 540.22 | 528.65 | 533.88 | 2,146,922 | +4.04(+0.76%) |
Feb 05, 2015 | 527.93 | 530.69 | 525.64 | 529.83 | 1,658,737 | +3.73(+0.71%) |
Feb 04, 2015 | 533.14 | 536.75 | 525.03 | 526.10 | 1,694,678 | -7.20(-1.35%) |
Feb 03, 2015 | 529.94 | 537.45 | 526.81 | 533.30 | 2,353,036 | +1.10(+0.21%) |
Feb 02, 2015 | 534.32 | 536.50 | 521.72 | 532.20 | 3,766,987 | -5.35(-1.00%) |
Jan 30, 2015 | 519.00 | 543.10 | 518.18 | 537.55 | 6,055,445 | +24.32(+4.74%) |
Jan 29, 2015 | 512.90 | 515.19 | 503.48 | 513.23 | 3,941,760 | +0.80(+0.16%) |
Jan 28, 2015 | 525.00 | 525.69 | 512.35 | 512.43 | 1,790,550 | -8.76(-1.68%) |
Jan 27, 2015 | 531.40 | 532.78 | 520.86 | 521.19 | 1,956,712 | -15.53(-2.89%) |
Jan 26, 2015 | 541.50 | 541.50 | 532.07 | 536.72 | 1,546,563 | -5.23(-0.97%) |
Jan 23, 2015 | 538.03 | 545.41 | 535.75 | 541.95 | 2,298,290 | +4.65(+0.87%) |
Jan 22, 2015 | 538.84 | 521.91 | 537.30 | 2,803,292 | +16.91(+3.25%) | |
Jan 21, 2015 | 521.85 | 520.39 | 2,316,928 | +10.45(+2.05%) | ||
Jan 20, 2015 | 512.77 | 515.61 | 509.37 | 509.94 | 2,340,599 | -0.51(-0.10%) |
Jan 16, 2015 | 510.45 | 510.45 | 510.45 | 0 | +6.44(+1.28%) | |
Jan 15, 2015 | 504.01 | 2,555,888 | -1.92(-0.38%) | |||
Jan 14, 2015 | 500.42 | 508.26 | 498.16 | 505.93 | 2,635,255 | +4.13(+0.82%) |
Jan 13, 2015 | 501.80 | 3,049,845 | +4.74(+0.95%) | |||
Jan 12, 2015 | 499.24 | 500.28 | 490.91 | 497.06 | 2,855,948 | -3.66(-0.73%) |
Jan 09, 2015 | 508.18 | 508.60 | 498.65 | 500.72 | 2,100,024 | -6.19(-1.22%) |
Jan 08, 2015 | 501.51 | 507.50 | 495.02 | 506.91 | 3,662,052 | +1.76(+0.35%) |
Jan 07, 2015 | 510.95 | 511.49 | 503.65 | 505.15 | 2,345,768 | -1.49(-0.29%) |
Jan 06, 2015 | 520.50 | 521.21 | 505.55 | 506.64 | 2,731,060 | -12.82(-2.47%) |
Jan 05, 2015 | 527.15 | 527.99 | 517.75 | 519.46 | 2,055,179 | -10.09(-1.91%) |
Jan 02, 2015 | 532.60 | 535.80 | 527.88 | 529.55 | 1,327,870 | -1.11(-0.21%) |
Dec 31, 2014 | 530.66 | 530.66 | 530.66 | 0 | -4.62(-0.86%) | |
Dec 30, 2014 | 534.96 | 537.84 | 533.61 | 535.28 | 1,048,211 | -2.03(-0.38%) |
Dec 29, 2014 | 540.50 | 543.93 | 537.16 | 537.31 | 2,218,603 | -4.21(-0.78%) |
Dec 26, 2014 | 536.93 | 543.25 | 535.49 | 541.52 | 1,113,464 | +4.59(+0.85%) |
Dec 24, 2014 | 536.93 | 536.93 | 536.93 | 0 | -1.84(-0.34%) | |
Dec 23, 2014 | 534.51 | 542.30 | 533.72 | 538.77 | 2,877,193 | +6.47(+1.22%) |
Dec 22, 2014 | 520.61 | 532.97 | 520.59 | 532.30 | 3,316,722 | +12.26(+2.36%) |
Dec 19, 2014 | 516.99 | 520.81 | 508.86 | 520.04 | 4,872,059 | +5.42(+1.05%) |
Dec 18, 2014 | 515.99 | 516.25 | 506.56 | 514.62 | 3,873,317 | +8.17(+1.61%) |
Dec 17, 2014 | 499.86 | 509.07 | 499.11 | 506.45 | 3,636,612 | +8.29(+1.66%) |
Dec 16, 2014 | 497.19 | 498.16 | 4,347,700 | -17.68(-3.43%) | ||
Dec 15, 2014 | 523.76 | 525.37 | 515.40 | 515.84 | 2,618,153 | -5.67(-1.09%) |
Dec 12, 2014 | 527.44 | 532.24 | 521.46 | 521.51 | 2,371,543 | -10.60(-1.99%) |
Dec 11, 2014 | 530.01 | 537.04 | 529.16 | 532.11 | 2,071,543 | +4.07(+0.77%) |
Dec 10, 2014 | 535.90 | 539.36 | 527.49 | 528.04 | 2,315,617 | -8.07(-1.51%) |
Dec 09, 2014 | 525.88 | 536.65 | 523.41 | 536.11 | 2,167,241 | +5.38(+1.01%) |
Dec 08, 2014 | 529.22 | 533.82 | 527.00 | 530.73 | 3,231,791 | +2.65(+0.50%) |
Dec 05, 2014 | 536.70 | 538.20 | 527.26 | 528.08 | 3,070,118 | -14.50(-2.67%) |
Dec 04, 2014 | 537.64 | 542.69 | 534.89 | 542.58 | 1,633,446 | +5.61(+1.04%) |
Dec 03, 2014 | 537.50 | 541.40 | 535.21 | 536.97 | 1,623,977 | -1.62(-0.30%) |
Dec 02, 2014 | 539.45 | 541.85 | 534.66 | 538.59 | 2,073,950 | -1.06(-0.20%) |