Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 397.60 | 402.00 | 388.50 | 392.00 | 31,663 | -11.00(-2.73%) |
Mar 30, 2015 | 395.00 | 406.80 | 393.60 | 403.00 | 32,174 | +8.20(+2.08%) |
Mar 27, 2015 | 395.80 | 398.00 | 377.80 | 394.80 | 55,560 | -3.80(-0.95%) |
Mar 26, 2015 | 404.00 | 404.00 | 389.40 | 398.60 | 37,348 | +1.40(+0.35%) |
Mar 25, 2015 | 400.40 | 405.40 | 393.40 | 397.20 | 18,692 | +0.40(+0.10%) |
Mar 24, 2015 | 387.20 | 398.30 | 379.80 | 396.80 | 27,928 | +10.20(+2.64%) |
Mar 23, 2015 | 384.60 | 394.60 | 384.00 | 386.60 | 32,189 | +1.00(+0.26%) |
Mar 20, 2015 | 385.00 | 388.20 | 378.60 | 385.60 | 33,746 | +8.20(+2.17%) |
Mar 19, 2015 | 379.00 | 381.20 | 372.62 | 377.40 | 45,891 | -8.20(-2.13%) |
Mar 18, 2015 | 365.20 | 389.60 | 359.80 | 385.60 | 38,411 | +15.80(+4.27%) |
Mar 17, 2015 | 365.40 | 377.70 | 360.00 | 369.80 | 38,453 | -0.20(-0.05%) |
Mar 16, 2015 | 370.80 | 377.20 | 361.00 | 370.00 | 64,475 | -0.80(-0.22%) |
Mar 13, 2015 | 374.60 | 376.00 | 362.00 | 370.80 | 30,741 | -5.80(-1.54%) |
Mar 12, 2015 | 379.20 | 382.40 | 368.60 | 376.60 | 28,497 | -0.60(-0.16%) |
Mar 11, 2015 | 362.40 | 377.50 | 356.80 | 377.20 | 32,793 | +15.60(+4.31%) |
Mar 10, 2015 | 366.40 | 370.00 | 358.60 | 361.60 | 24,909 | -11.00(-2.95%) |
Mar 09, 2015 | 379.20 | 380.56 | 365.60 | 372.60 | 19,070 | -6.60(-1.74%) |
Mar 06, 2015 | 379.20 | 385.30 | 375.60 | 379.20 | 23,695 | -5.40(-1.40%) |
Mar 05, 2015 | 393.80 | 396.20 | 378.20 | 384.60 | 21,334 | -9.60(-2.44%) |
Mar 04, 2015 | 387.80 | 397.00 | 382.60 | 394.20 | 26,473 | +6.80(+1.76%) |
Mar 03, 2015 | 387.80 | 392.60 | 384.00 | 387.40 | 29,323 | -0.40(-0.10%) |
Mar 02, 2015 | 378.40 | 388.60 | 371.80 | 387.80 | 69,419 | -2.80(-0.72%) |
Feb 27, 2015 | 392.40 | 402.00 | 389.20 | 390.60 | 42,730 | -0.20(-0.05%) |
Feb 26, 2015 | 378.00 | 391.20 | 377.20 | 390.80 | 67,746 | +9.80(+2.57%) |
Feb 25, 2015 | 386.00 | 386.60 | 371.00 | 381.00 | 35,535 | -4.00(-1.04%) |
Feb 24, 2015 | 374.60 | 392.40 | 372.60 | 385.00 | 60,281 | +13.20(+3.55%) |
Feb 23, 2015 | 369.80 | 377.40 | 358.80 | 371.80 | 34,836 | -1.80(-0.48%) |
Feb 20, 2015 | 384.00 | 387.80 | 370.80 | 373.60 | 41,177 | -12.20(-3.16%) |
Feb 19, 2015 | 371.80 | 399.80 | 368.20 | 385.80 | 72,276 | +7.00(+1.85%) |
Feb 18, 2015 | 373.20 | 389.60 | 367.10 | 378.80 | 95,580 | +0.80(+0.21%) |
Feb 17, 2015 | 371.20 | 379.00 | 352.20 | 378.00 | 95,456 | +4.00(+1.07%) |
Feb 13, 2015 | 325.80 | 374.00 | 374.00 | 374.00 | 120,250 | +52.20(+16.22%) |
Feb 12, 2015 | 330.00 | 347.20 | 320.21 | 321.80 | 73,367 | -9.40(-2.84%) |
Feb 11, 2015 | 335.00 | 336.60 | 324.00 | 331.20 | 36,334 | -8.00(-2.36%) |
Feb 10, 2015 | 350.40 | 350.40 | 331.80 | 339.20 | 38,773 | -10.60(-3.03%) |
Feb 09, 2015 | 352.00 | 356.80 | 346.60 | 349.80 | 44,085 | -0.80(-0.23%) |
Feb 06, 2015 | 351.40 | 360.60 | 348.00 | 350.60 | 43,854 | +2.40(+0.69%) |
Feb 05, 2015 | 342.80 | 355.60 | 341.80 | 348.20 | 46,437 | +10.60(+3.14%) |
Feb 04, 2015 | 333.40 | 339.20 | 327.20 | 337.60 | 36,671 | -1.20(-0.35%) |
Feb 03, 2015 | 332.80 | 349.70 | 330.60 | 338.80 | 71,684 | +14.40(+4.44%) |
Feb 02, 2015 | 308.80 | 326.80 | 308.80 | 324.40 | 46,709 | +15.40(+4.98%) |
Jan 30, 2015 | 305.00 | 316.10 | 301.20 | 309.00 | 67,625 | +2.80(+0.91%) |
Jan 29, 2015 | 316.60 | 318.00 | 299.20 | 306.20 | 47,640 | -7.60(-2.42%) |
Jan 28, 2015 | 334.00 | 334.00 | 311.20 | 313.80 | 37,738 | -19.40(-5.82%) |
Jan 27, 2015 | 332.00 | 338.00 | 326.60 | 333.20 | 21,544 | -2.80(-0.83%) |
Jan 26, 2015 | 335.20 | 341.60 | 333.00 | 336.00 | 30,139 | +2.20(+0.66%) |
Jan 23, 2015 | 332.40 | 342.40 | 330.40 | 333.80 | 43,719 | -0.60(-0.18%) |
Jan 22, 2015 | 335.00 | 336.00 | 327.60 | 334.40 | 36,560 | +3.40(+1.03%) |
Jan 21, 2015 | 315.80 | 334.80 | 315.20 | 331.00 | 84,202 | +14.40(+4.55%) |
Jan 20, 2015 | 329.40 | 330.80 | 315.80 | 316.60 | 46,961 | -13.40(-4.06%) |
Jan 16, 2015 | 327.40 | 337.00 | 327.40 | 330.00 | 50,766 | +4.00(+1.23%) |
Jan 15, 2015 | 339.40 | 342.60 | 325.70 | 326.00 | 61,658 | -7.60(-2.28%) |
Jan 14, 2015 | 331.60 | 339.80 | 324.80 | 333.60 | 57,358 | -3.80(-1.13%) |
Jan 13, 2015 | 335.40 | 345.00 | 330.40 | 337.40 | 45,922 | +5.00(+1.50%) |
Jan 12, 2015 | 331.80 | 334.00 | 321.20 | 332.40 | 43,750 | -3.00(-0.89%) |
Jan 09, 2015 | 347.20 | 353.60 | 334.40 | 335.40 | 74,228 | -13.80(-3.95%) |
Jan 08, 2015 | 356.40 | 361.60 | 344.60 | 349.20 | 71,904 | -10.40(-2.89%) |
Jan 07, 2015 | 369.20 | 376.20 | 353.00 | 359.60 | 51,105 | -5.40(-1.48%) |
Jan 06, 2015 | 379.20 | 379.60 | 353.50 | 365.00 | 49,724 | -15.20(-4.00%) |
Jan 05, 2015 | 403.20 | 406.00 | 371.60 | 380.20 | 46,930 | -38.80(-9.26%) |