Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 390.00 | 390.00 | 382.90 | 384.00 | 6,899 | -6.20(-1.59%) |
Feb 26, 2015 | 388.10 | 392.90 | 385.40 | 390.20 | 8,680 | +0.80(+0.21%) |
Feb 25, 2015 | 395.70 | 398.90 | 387.20 | 389.40 | 10,440 | -5.30(-1.34%) |
Feb 24, 2015 | 390.00 | 396.60 | 389.00 | 394.70 | 6,372 | +4.20(+1.08%) |
Feb 23, 2015 | 394.10 | 394.10 | 385.30 | 390.50 | 8,065 | -4.60(-1.16%) |
Feb 20, 2015 | 394.10 | 397.00 | 388.50 | 395.10 | 7,413 | +1.70(+0.43%) |
Feb 19, 2015 | 391.10 | 396.20 | 391.10 | 393.40 | 11,474 | +0.60(+0.15%) |
Feb 18, 2015 | 385.80 | 393.10 | 383.55 | 392.80 | 5,945 | +7.50(+1.95%) |
Feb 17, 2015 | 390.20 | 391.10 | 384.30 | 385.30 | 5,100 | -5.40(-1.38%) |
Feb 13, 2015 | 392.70 | 390.70 | 390.70 | 390.70 | 10,730 | -2.60(-0.66%) |
Feb 12, 2015 | 387.80 | 393.40 | 385.90 | 393.30 | 11,778 | +6.80(+1.76%) |
Feb 11, 2015 | 383.70 | 389.60 | 379.60 | 386.50 | 8,440 | +2.80(+0.73%) |
Feb 10, 2015 | 389.50 | 389.50 | 379.00 | 383.70 | 11,063 | -4.10(-1.06%) |
Feb 09, 2015 | 398.40 | 398.40 | 386.70 | 387.80 | 10,747 | -6.80(-1.72%) |
Feb 06, 2015 | 396.00 | 396.00 | 389.30 | 394.60 | 9,942 | -1.70(-0.43%) |
Feb 05, 2015 | 392.20 | 397.55 | 391.40 | 396.30 | 11,229 | +3.90(+0.99%) |
Feb 04, 2015 | 397.50 | 400.00 | 389.50 | 392.40 | 10,670 | -5.60(-1.41%) |
Feb 03, 2015 | 390.30 | 403.10 | 390.30 | 398.00 | 15,297 | +8.20(+2.10%) |
Feb 02, 2015 | 381.10 | 394.20 | 377.80 | 389.80 | 12,405 | +8.40(+2.20%) |
Jan 30, 2015 | 385.20 | 385.20 | 376.40 | 381.40 | 18,497 | -8.10(-2.08%) |
Jan 29, 2015 | 380.20 | 391.00 | 378.50 | 389.50 | 9,322 | +11.20(+2.96%) |
Jan 28, 2015 | 390.00 | 390.00 | 377.00 | 378.30 | 12,075 | -9.20(-2.37%) |
Jan 27, 2015 | 382.10 | 389.80 | 380.30 | 387.50 | 7,139 | +1.00(+0.26%) |
Jan 26, 2015 | 378.20 | 386.60 | 376.00 | 386.50 | 6,457 | +6.70(+1.76%) |
Jan 23, 2015 | 383.50 | 385.70 | 377.80 | 379.80 | 4,807 | -2.40(-0.63%) |
Jan 22, 2015 | 377.00 | 383.50 | 372.90 | 382.20 | 8,036 | +6.60(+1.76%) |
Jan 21, 2015 | 370.50 | 377.20 | 369.10 | 375.60 | 9,614 | +2.50(+0.67%) |
Jan 20, 2015 | 379.00 | 379.00 | 370.30 | 373.10 | 11,489 | -4.60(-1.22%) |
Jan 16, 2015 | 373.60 | 379.30 | 372.70 | 377.70 | 7,983 | +2.00(+0.53%) |
Jan 15, 2015 | 389.40 | 389.40 | 372.60 | 375.70 | 7,849 | -14.10(-3.62%) |
Jan 14, 2015 | 380.90 | 393.00 | 380.90 | 389.80 | 18,634 | +7.30(+1.91%) |
Jan 13, 2015 | 375.20 | 386.40 | 374.50 | 382.50 | 11,366 | +9.00(+2.41%) |
Jan 12, 2015 | 372.60 | 376.50 | 366.60 | 373.50 | 9,413 | -0.20(-0.05%) |
Jan 09, 2015 | 376.40 | 376.50 | 370.40 | 373.70 | 12,419 | -3.80(-1.01%) |
Jan 08, 2015 | 377.90 | 380.40 | 370.70 | 377.50 | 14,857 | +3.20(+0.85%) |
Jan 07, 2015 | 397.40 | 398.40 | 354.40 | 374.30 | 21,492 | -3.80(-1.01%) |
Jan 06, 2015 | 388.10 | 388.10 | 372.90 | 378.10 | 14,868 | -10.10(-2.60%) |
Jan 05, 2015 | 397.00 | 400.60 | 385.00 | 388.20 | 7,806 | -12.20(-3.05%) |
Jan 02, 2015 | 404.90 | 405.40 | 390.20 | 400.40 | 3,189 | -4.20(-1.04%) |
Dec 31, 2014 | 411.40 | 404.60 | 404.60 | 404.60 | 6,680 | -5.90(-1.44%) |
Dec 30, 2014 | 407.30 | 413.90 | 406.50 | 410.50 | 3,636 | -0.10(-0.02%) |
Dec 29, 2014 | 410.00 | 412.50 | 408.90 | 410.60 | 4,690 | +0.40(+0.10%) |
Dec 26, 2014 | 405.60 | 414.20 | 401.70 | 410.20 | 4,917 | +6.90(+1.71%) |
Dec 24, 2014 | 401.80 | 403.30 | 403.30 | 403.30 | 3,940 | +1.40(+0.35%) |
Dec 23, 2014 | 395.70 | 408.00 | 394.80 | 401.90 | 5,883 | +7.20(+1.82%) |
Dec 22, 2014 | 385.00 | 394.90 | 383.60 | 394.70 | 5,831 | +9.90(+2.57%) |
Dec 19, 2014 | 387.50 | 387.50 | 376.90 | 384.80 | 11,481 | -3.60(-0.93%) |
Dec 18, 2014 | 386.50 | 389.10 | 380.20 | 388.40 | 5,469 | +6.10(+1.60%) |
Dec 17, 2014 | 368.50 | 383.60 | 368.00 | 382.30 | 12,740 | +7.60(+2.03%) |
Dec 16, 2014 | 380.50 | 384.80 | 374.00 | 374.70 | 10,115 | -5.80(-1.52%) |
Dec 15, 2014 | 388.70 | 389.30 | 380.20 | 380.50 | 6,095 | -4.50(-1.17%) |
Dec 12, 2014 | 376.40 | 391.10 | 373.02 | 385.00 | 10,199 | +2.90(+0.76%) |
Dec 11, 2014 | 390.00 | 392.40 | 380.70 | 382.10 | 7,705 | -5.00(-1.29%) |
Dec 10, 2014 | 390.60 | 396.40 | 386.77 | 387.10 | 7,529 | -6.10(-1.55%) |
Dec 09, 2014 | 383.10 | 397.10 | 383.10 | 393.20 | 10,531 | +5.30(+1.37%) |
Dec 08, 2014 | 400.00 | 408.70 | 384.00 | 387.90 | 10,276 | -14.50(-3.60%) |
Dec 05, 2014 | 390.50 | 403.40 | 386.90 | 402.40 | 10,013 | +11.00(+2.81%) |
Dec 04, 2014 | 395.20 | 395.20 | 388.40 | 391.40 | 6,393 | -2.60(-0.66%) |
Dec 03, 2014 | 387.90 | 398.40 | 386.10 | 394.00 | 17,936 | +5.10(+1.31%) |
Dec 02, 2014 | 383.50 | 390.00 | 383.10 | 388.90 | 13,276 | +5.10(+1.33%) |