Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 581.13 | 583.60 | 571.33 | 583.60 | 1,039 | +0.47(+0.08%) |
Mar 30, 2015 | 570.07 | 583.87 | 568.47 | 583.13 | 1,237 | +4.47(+0.77%) |
Mar 27, 2015 | 577.33 | 593.40 | 577.27 | 578.67 | 5,469 | +14.80(+2.62%) |
Mar 26, 2015 | 537.20 | 570.53 | 532.07 | 563.87 | 7,651 | +23.00(+4.25%) |
Mar 25, 2015 | 531.53 | 544.18 | 529.93 | 540.87 | 3,423 | +20.87(+4.01%) |
Mar 24, 2015 | 514.47 | 525.34 | 508.80 | 520.00 | 5,026 | -14.27(-2.67%) |
Mar 23, 2015 | 543.33 | 551.33 | 530.20 | 534.27 | 4,087 | +15.73(+3.03%) |
Mar 20, 2015 | 489.33 | 524.67 | 476.53 | 518.53 | 12,213 | +9.87(+1.94%) |
Mar 19, 2015 | 500.47 | 520.00 | 498.27 | 508.67 | 9,518 | +26.33(+5.46%) |
Mar 18, 2015 | 520.00 | 523.07 | 473.73 | 482.33 | 7,970 | -20.20(-4.02%) |
Mar 17, 2015 | 508.67 | 527.47 | 498.40 | 502.53 | 11,534 | -40.33(-7.43%) |
Mar 16, 2015 | 562.60 | 564.73 | 542.87 | 542.87 | 5,994 | -2.13(-0.39%) |
Mar 13, 2015 | 558.40 | 562.06 | 538.20 | 545.00 | 5,705 | +6.00(+1.11%) |
Mar 12, 2015 | 510.67 | 545.33 | 496.87 | 539.00 | 13,446 | +27.40(+5.36%) |
Mar 11, 2015 | 531.33 | 534.60 | 503.33 | 511.60 | 10,323 | -38.33(-6.97%) |
Mar 10, 2015 | 551.93 | 556.67 | 544.93 | 549.93 | 4,780 | -11.67(-2.08%) |
Mar 09, 2015 | 558.07 | 569.33 | 547.11 | 561.60 | 8,720 | +50.93(+9.97%) |
Mar 06, 2015 | 520.00 | 523.20 | 500.00 | 510.67 | 4,094 | +2.20(+0.43%) |
Mar 05, 2015 | 537.33 | 537.40 | 501.13 | 508.47 | 7,694 | -25.95(-4.86%) |
Mar 04, 2015 | 539.33 | 547.07 | 534.00 | 534.41 | 3,890 | -25.65(-4.58%) |
Mar 03, 2015 | 562.33 | 571.13 | 552.13 | 560.07 | 6,665 | -3.13(-0.56%) |
Mar 02, 2015 | 551.00 | 563.40 | 542.13 | 563.20 | 2,506 | +5.80(+1.04%) |
Feb 27, 2015 | 554.87 | 560.60 | 547.33 | 557.40 | 6,185 | -8.60(-1.52%) |
Feb 26, 2015 | 528.00 | 567.47 | 524.33 | 566.00 | 9,728 | +56.40(+11.07%) |
Feb 25, 2015 | 490.00 | 519.47 | 484.67 | 509.60 | 5,678 | +7.53(+1.50%) |
Feb 24, 2015 | 501.13 | 506.00 | 475.20 | 502.07 | 5,999 | -2.07(-0.41%) |
Feb 23, 2015 | 480.60 | 508.87 | 475.67 | 504.13 | 8,399 | +28.27(+5.94%) |
Feb 20, 2015 | 474.47 | 487.64 | 464.00 | 475.87 | 13,302 | -35.80(-7.00%) |
Feb 19, 2015 | 515.93 | 529.07 | 500.00 | 511.67 | 7,682 | -9.13(-1.75%) |
Feb 18, 2015 | 536.47 | 542.93 | 509.93 | 520.80 | 4,349 | -12.93(-2.42%) |
Feb 17, 2015 | 533.93 | 564.67 | 533.73 | 533.73 | 5,629 | +1.20(+0.23%) |
Feb 13, 2015 | 572.67 | 532.53 | 532.53 | 532.53 | 13,994 | -28.07(-5.01%) |
Feb 12, 2015 | 533.33 | 571.40 | 528.20 | 560.60 | 3,323 | +37.33(+7.13%) |
Feb 11, 2015 | 513.33 | 546.67 | 510.93 | 523.27 | 5,821 | -52.07(-9.05%) |
Feb 10, 2015 | 583.27 | 588.47 | 548.00 | 575.33 | 5,989 | -33.73(-5.54%) |
Feb 09, 2015 | 612.67 | 624.33 | 606.40 | 609.07 | 2,279 | -14.60(-2.34%) |
Feb 06, 2015 | 615.33 | 625.00 | 602.50 | 623.67 | 2,316 | +8.80(+1.43%) |
Feb 05, 2015 | 601.33 | 617.87 | 590.27 | 614.87 | 8,034 | +27.67(+4.71%) |
Feb 04, 2015 | 562.67 | 591.20 | 562.67 | 587.20 | 3,237 | +38.40(+7.00%) |
Feb 03, 2015 | 589.80 | 595.87 | 538.27 | 548.80 | 6,284 | -34.87(-5.97%) |
Feb 02, 2015 | 592.60 | 613.33 | 579.07 | 583.67 | 5,966 | +1.20(+0.21%) |
Jan 30, 2015 | 588.67 | 594.27 | 569.73 | 582.47 | 7,318 | +15.80(+2.79%) |
Jan 29, 2015 | 521.87 | 583.40 | 517.80 | 566.67 | 11,087 | +49.53(+9.58%) |
Jan 28, 2015 | 519.27 | 536.00 | 509.47 | 517.13 | 8,698 | +14.73(+2.93%) |
Jan 27, 2015 | 499.73 | 503.67 | 480.00 | 502.40 | 9,661 | -20.27(-3.88%) |
Jan 26, 2015 | 513.27 | 533.33 | 498.67 | 522.67 | 9,811 | +30.53(+6.20%) |
Jan 23, 2015 | 504.00 | 507.47 | 484.27 | 492.13 | 3,564 | -34.00(-6.46%) |
Jan 22, 2015 | 517.80 | 555.67 | 511.40 | 526.13 | 6,279 | +31.13(+6.29%) |
Jan 21, 2015 | 511.53 | 534.00 | 492.00 | 495.00 | 6,328 | -25.67(-4.93%) |
Jan 20, 2015 | 513.40 | 546.53 | 512.87 | 520.67 | 6,958 | +50.27(+10.69%) |
Jan 16, 2015 | 484.33 | 485.27 | 443.33 | 470.40 | 8,444 | +24.33(+5.46%) |
Jan 15, 2015 | 425.40 | 479.60 | 406.67 | 446.07 | 8,698 | +25.80(+6.14%) |
Jan 14, 2015 | 481.67 | 483.60 | 418.13 | 420.27 | 9,480 | -107.73(-20.40%) |
Jan 13, 2015 | 569.07 | 577.80 | 524.27 | 528.00 | 4,495 | -55.27(-9.48%) |
Jan 12, 2015 | 558.00 | 593.33 | 554.80 | 583.27 | 9,486 | +57.93(+11.03%) |
Jan 09, 2015 | 531.07 | 554.33 | 525.33 | 525.33 | 2,525 | -5.19(-0.98%) |
Jan 08, 2015 | 572.00 | 578.60 | 530.20 | 530.52 | 7,303 | -27.88(-4.99%) |
Jan 07, 2015 | 540.67 | 582.53 | 517.64 | 558.40 | 4,676 | +17.73(+3.28%) |
Jan 06, 2015 | 567.33 | 579.73 | 536.07 | 540.67 | 7,788 | -2.73(-0.50%) |
Jan 05, 2015 | 487.53 | 562.00 | 487.53 | 543.40 | 2,752 | +11.40(+2.14%) |