Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 475.00 | 475.74 | 469.32 | 472.16 | 83,621 | -4.32(-0.91%) |
Jan 29, 2015 | 476.69 | 480.16 | 473.85 | 476.48 | 77,026 | +2.26(+0.48%) |
Jan 28, 2015 | 487.11 | 487.48 | 474.11 | 474.21 | 62,643 | -10.48(-2.16%) |
Jan 27, 2015 | 490.48 | 491.85 | 481.01 | 484.69 | 50,512 | -8.84(-1.79%) |
Jan 26, 2015 | 495.91 | 497.25 | 491.22 | 493.54 | 28,645 | -1.05(-0.21%) |
Jan 23, 2015 | 506.86 | 506.86 | 492.80 | 494.59 | 60,082 | -13.74(-2.70%) |
Jan 22, 2015 | 497.91 | 508.33 | 492.38 | 508.33 | 70,914 | +12.79(+2.58%) |
Jan 21, 2015 | 494.54 | 499.38 | 492.00 | 495.54 | 40,789 | +0.00(+0.00%) |
Jan 20, 2015 | 498.54 | 500.93 | 490.22 | 495.54 | 46,430 | -0.89(-0.18%) |
Jan 16, 2015 | 488.32 | 497.17 | 488.32 | 496.43 | 55,186 | +5.63(+1.15%) |
Jan 15, 2015 | 514.12 | 514.28 | 488.22 | 490.80 | 91,653 | -23.32(-4.54%) |
Jan 14, 2015 | 508.65 | 514.86 | 507.28 | 514.12 | 36,338 | +0.84(+0.16%) |
Jan 13, 2015 | 513.12 | 520.34 | 507.44 | 513.28 | 49,426 | +2.74(+0.54%) |
Jan 12, 2015 | 507.38 | 510.54 | 503.75 | 510.54 | 56,851 | +3.11(+0.61%) |
Jan 09, 2015 | 503.23 | 509.33 | 498.17 | 507.44 | 70,279 | +5.53(+1.10%) |
Jan 08, 2015 | 501.28 | 507.17 | 500.12 | 501.91 | 68,836 | +5.00(+1.01%) |
Jan 07, 2015 | 495.01 | 501.64 | 492.80 | 496.91 | 58,545 | +6.63(+1.35%) |
Jan 06, 2015 | 496.27 | 498.17 | 486.72 | 490.27 | 113,223 | -3.37(-0.68%) |
Jan 05, 2015 | 483.06 | 496.80 | 476.48 | 493.64 | 87,847 | -1.95(-0.39%) |
Jan 02, 2015 | 503.01 | 506.06 | 491.80 | 495.59 | 69,976 | -8.16(-1.62%) |
Dec 31, 2014 | 507.81 | 503.75 | 503.75 | 503.75 | 45,223 | -2.42(-0.48%) |
Dec 30, 2014 | 509.38 | 513.28 | 503.17 | 506.17 | 46,878 | -3.63(-0.71%) |
Dec 29, 2014 | 511.54 | 515.54 | 508.44 | 509.81 | 40,035 | -3.42(-0.67%) |
Dec 26, 2014 | 511.65 | 514.86 | 509.44 | 513.23 | 17,142 | +1.74(+0.34%) |
Dec 24, 2014 | 514.54 | 511.49 | 511.49 | 511.49 | 12,820 | -2.58(-0.50%) |
Dec 23, 2014 | 512.54 | 517.86 | 508.61 | 514.07 | 47,225 | +4.53(+0.89%) |
Dec 22, 2014 | 510.18 | 512.23 | 504.82 | 509.54 | 42,685 | +0.21(+0.04%) |
Dec 19, 2014 | 503.33 | 509.49 | 498.91 | 509.33 | 65,249 | +5.47(+1.09%) |
Dec 18, 2014 | 507.91 | 507.91 | 496.33 | 503.86 | 89,341 | +4.16(+0.83%) |
Dec 17, 2014 | 495.75 | 502.75 | 491.22 | 499.70 | 45,696 | +5.16(+1.04%) |
Dec 16, 2014 | 491.38 | 501.94 | 489.64 | 494.54 | 75,622 | +2.63(+0.54%) |
Dec 15, 2014 | 499.33 | 501.33 | 491.27 | 491.90 | 53,714 | -5.00(-1.01%) |
Dec 12, 2014 | 494.54 | 500.38 | 491.54 | 496.91 | 50,933 | +0.89(+0.18%) |
Dec 11, 2014 | 489.64 | 500.86 | 489.43 | 496.01 | 59,092 | +6.90(+1.41%) |
Dec 10, 2014 | 491.33 | 494.70 | 488.90 | 489.12 | 57,472 | -2.84(-0.58%) |
Dec 09, 2014 | 484.59 | 499.43 | 482.74 | 491.96 | 126,970 | +1.00(+0.20%) |
Dec 08, 2014 | 496.93 | 502.54 | 490.75 | 490.96 | 95,330 | -8.21(-1.65%) |
Dec 05, 2014 | 492.27 | 500.12 | 490.17 | 499.17 | 83,154 | +6.53(+1.33%) |
Dec 04, 2014 | 485.90 | 496.54 | 484.59 | 492.64 | 88,780 | +8.79(+1.82%) |
Dec 03, 2014 | 478.85 | 488.75 | 477.48 | 483.85 | 148,754 | +1.00(+0.21%) |
Dec 02, 2014 | 481.69 | 488.27 | 481.69 | 482.85 | 98,135 | -0.05(-0.01%) |
Dec 01, 2014 | 484.38 | 489.64 | 468.69 | 482.90 | 160,576 | -1.32(-0.27%) |
Nov 28, 2014 | 462.32 | 486.01 | 460.16 | 484.22 | 62,813 | +10.42(+2.20%) |
Nov 26, 2014 | 474.95 | 473.79 | 473.79 | 473.79 | 155,100 | +1.26(+0.27%) |
Nov 25, 2014 | 474.64 | 478.44 | 471.79 | 472.53 | 116,136 | -1.11(-0.23%) |
Nov 24, 2014 | 473.79 | 477.22 | 471.90 | 473.64 | 225,829 | +0.37(+0.08%) |
Nov 21, 2014 | 484.01 | 484.01 | 472.00 | 473.27 | 108,708 | -1.42(-0.30%) |
Nov 20, 2014 | 468.42 | 481.06 | 461.32 | 474.69 | 116,074 | -6.53(-1.36%) |
Nov 19, 2014 | 477.06 | 482.06 | 474.69 | 481.22 | 48,140 | +4.84(+1.02%) |
Nov 18, 2014 | 477.85 | 481.43 | 474.64 | 476.37 | 36,290 | +1.00(+0.21%) |
Nov 17, 2014 | 478.16 | 478.98 | 474.06 | 475.37 | 32,435 | -4.21(-0.88%) |
Nov 14, 2014 | 475.85 | 481.69 | 474.27 | 479.58 | 31,106 | +2.53(+0.53%) |
Nov 13, 2014 | 478.58 | 485.54 | 475.58 | 477.06 | 67,474 | +0.95(+0.20%) |
Nov 12, 2014 | 476.27 | 478.15 | 474.90 | 476.11 | 45,817 | -0.53(-0.11%) |
Nov 11, 2014 | 479.38 | 480.28 | 476.58 | 476.64 | 28,869 | -1.79(-0.37%) |
Nov 10, 2014 | 478.06 | 483.38 | 474.00 | 478.43 | 25,872 | +1.95(+0.41%) |
Nov 07, 2014 | 478.27 | 481.32 | 474.95 | 476.48 | 23,551 | -2.58(-0.54%) |
Nov 06, 2014 | 476.27 | 481.32 | 476.27 | 479.06 | 29,319 | +1.74(+0.36%) |
Nov 05, 2014 | 479.74 | 483.06 | 475.21 | 477.32 | 22,653 | -0.84(-0.18%) |
Nov 04, 2014 | 481.43 | 482.85 | 475.11 | 478.16 | 30,231 | -3.74(-0.78%) |