Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 419.40 | 414.60 | 414.60 | 414.60 | 36,745 | -6.00(-1.43%) |
Dec 30, 2014 | 423.40 | 427.60 | 418.00 | 420.60 | 34,153 | -8.00(-1.87%) |
Dec 29, 2014 | 427.00 | 437.90 | 424.80 | 428.60 | 36,531 | +1.80(+0.42%) |
Dec 26, 2014 | 429.60 | 434.58 | 422.00 | 426.80 | 31,534 | +0.80(+0.19%) |
Dec 24, 2014 | 412.60 | 426.00 | 426.00 | 426.00 | 26,640 | +8.40(+2.01%) |
Dec 23, 2014 | 417.40 | 421.00 | 414.20 | 417.60 | 30,898 | +1.00(+0.24%) |
Dec 22, 2014 | 420.40 | 424.20 | 406.60 | 416.60 | 39,169 | -8.80(-2.07%) |
Dec 19, 2014 | 405.00 | 427.00 | 400.00 | 425.40 | 52,747 | +22.60(+5.61%) |
Dec 18, 2014 | 400.80 | 409.60 | 392.40 | 402.80 | 52,887 | +15.60(+4.03%) |
Dec 17, 2014 | 353.20 | 391.00 | 352.60 | 387.20 | 61,060 | +27.40(+7.62%) |
Dec 16, 2014 | 337.80 | 367.40 | 337.00 | 359.80 | 104,139 | +15.60(+4.53%) |
Dec 15, 2014 | 358.60 | 363.20 | 342.10 | 344.20 | 62,756 | -12.20(-3.42%) |
Dec 12, 2014 | 364.00 | 372.20 | 355.80 | 356.40 | 48,181 | -16.20(-4.35%) |
Dec 11, 2014 | 375.20 | 387.80 | 371.00 | 372.60 | 29,766 | -4.60(-1.22%) |
Dec 10, 2014 | 384.80 | 389.60 | 371.60 | 377.20 | 43,315 | -21.60(-5.42%) |
Dec 09, 2014 | 380.80 | 400.80 | 380.80 | 398.80 | 35,543 | +14.20(+3.69%) |
Dec 08, 2014 | 417.40 | 420.20 | 379.80 | 384.60 | 65,972 | -37.40(-8.86%) |
Dec 05, 2014 | 435.80 | 437.40 | 415.60 | 422.00 | 109,764 | -18.20(-4.13%) |
Dec 04, 2014 | 451.80 | 456.80 | 439.00 | 440.20 | 41,332 | -15.00(-3.30%) |
Dec 03, 2014 | 461.00 | 462.20 | 449.60 | 455.20 | 48,292 | -2.20(-0.48%) |
Dec 02, 2014 | 458.80 | 467.20 | 451.80 | 457.40 | 40,547 | -3.60(-0.78%) |
Dec 01, 2014 | 485.20 | 485.20 | 453.70 | 461.00 | 49,561 | -19.20(-4.00%) |
Nov 28, 2014 | 508.80 | 508.80 | 475.20 | 480.20 | 32,297 | -49.20(-9.29%) |
Nov 26, 2014 | 534.80 | 529.40 | 529.40 | 529.40 | 29,775 | -7.00(-1.30%) |
Nov 25, 2014 | 546.80 | 549.40 | 533.00 | 536.40 | 29,987 | -7.40(-1.36%) |
Nov 24, 2014 | 545.40 | 552.80 | 539.80 | 543.80 | 18,214 | -2.80(-0.51%) |
Nov 21, 2014 | 552.60 | 557.80 | 539.80 | 546.60 | 34,012 | +4.00(+0.74%) |
Nov 20, 2014 | 535.20 | 547.00 | 535.20 | 542.60 | 23,615 | +6.20(+1.16%) |
Nov 19, 2014 | 539.40 | 544.80 | 532.80 | 536.40 | 28,283 | -7.00(-1.29%) |
Nov 18, 2014 | 542.80 | 554.60 | 541.40 | 543.40 | 49,094 | +4.20(+0.78%) |
Nov 17, 2014 | 541.00 | 545.00 | 535.80 | 539.20 | 33,066 | -4.00(-0.74%) |
Nov 14, 2014 | 538.00 | 547.80 | 535.80 | 543.20 | 30,659 | +10.00(+1.88%) |
Nov 13, 2014 | 540.40 | 541.90 | 525.20 | 533.20 | 49,784 | -10.60(-1.95%) |
Nov 12, 2014 | 546.60 | 554.00 | 542.80 | 543.80 | 25,956 | -7.00(-1.27%) |
Nov 11, 2014 | 556.40 | 556.80 | 542.00 | 550.80 | 27,477 | -3.80(-0.69%) |
Nov 10, 2014 | 561.20 | 569.00 | 547.20 | 554.60 | 29,899 | +0.60(+0.11%) |
Nov 07, 2014 | 525.60 | 554.20 | 525.60 | 554.00 | 189,838 | +28.20(+5.36%) |
Nov 06, 2014 | 523.00 | 531.80 | 519.20 | 525.80 | 113,414 | +0.80(+0.15%) |
Nov 05, 2014 | 520.40 | 535.20 | 520.40 | 525.00 | 58,612 | +8.20(+1.59%) |
Nov 04, 2014 | 538.80 | 541.00 | 516.60 | 516.80 | 49,329 | -27.80(-5.10%) |
Nov 03, 2014 | 545.80 | 563.00 | 539.80 | 544.60 | 35,983 | -1.40(-0.26%) |
Oct 31, 2014 | 560.60 | 567.40 | 539.80 | 546.00 | 47,844 | +3.00(+0.55%) |
Oct 30, 2014 | 542.00 | 553.20 | 539.20 | 543.00 | 26,355 | -3.20(-0.59%) |
Oct 29, 2014 | 543.40 | 549.80 | 538.40 | 546.20 | 29,987 | +6.20(+1.15%) |
Oct 28, 2014 | 521.00 | 540.20 | 519.20 | 540.00 | 49,227 | +13.20(+2.51%) |
Oct 27, 2014 | 537.80 | 547.60 | 523.00 | 526.80 | 58,861 | -20.80(-3.80%) |
Oct 24, 2014 | 584.00 | 595.20 | 521.60 | 547.60 | 55,528 | +25.20(+4.82%) |
Oct 23, 2014 | 519.00 | 534.40 | 514.60 | 522.40 | 43,452 | +12.20(+2.39%) |
Oct 22, 2014 | 521.00 | 528.40 | 510.00 | 510.20 | 21,988 | -8.40(-1.62%) |
Oct 21, 2014 | 513.40 | 521.80 | 511.20 | 518.60 | 14,906 | +9.60(+1.89%) |
Oct 20, 2014 | 495.40 | 509.60 | 491.80 | 509.00 | 19,341 | +13.80(+2.79%) |
Oct 17, 2014 | 502.20 | 518.20 | 488.60 | 495.20 | 38,597 | +0.20(+0.04%) |
Oct 16, 2014 | 473.80 | 500.40 | 472.00 | 495.00 | 43,820 | +7.80(+1.60%) |
Oct 15, 2014 | 465.40 | 491.80 | 454.40 | 487.20 | 70,548 | +15.60(+3.31%) |
Oct 14, 2014 | 510.80 | 511.20 | 466.33 | 471.60 | 96,721 | -35.20(-6.95%) |
Oct 13, 2014 | 552.40 | 559.25 | 505.80 | 506.80 | 59,802 | -46.40(-8.39%) |
Oct 10, 2014 | 566.80 | 570.20 | 551.60 | 553.20 | 17,167 | -16.80(-2.95%) |
Oct 09, 2014 | 580.80 | 583.60 | 561.80 | 570.00 | 26,905 | -14.40(-2.46%) |
Oct 08, 2014 | 575.00 | 585.00 | 565.20 | 584.40 | 34,753 | +8.00(+1.39%) |
Oct 07, 2014 | 579.40 | 587.60 | 574.90 | 576.40 | 21,130 | -7.80(-1.34%) |
Oct 06, 2014 | 584.80 | 592.60 | 581.00 | 584.20 | 10,761 | +0.40(+0.07%) |
Oct 03, 2014 | 586.20 | 590.00 | 576.80 | 583.80 | 15,418 | -1.00(-0.17%) |
Oct 02, 2014 | 594.20 | 594.60 | 571.00 | 584.80 | 30,840 | -11.00(-1.85%) |