Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2015 | 412.00 | 427.40 | 407.20 | 419.00 | 27,960 | +4.40(+1.06%) |
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%) |