Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2015 | 531.33 | 534.95 | 488.27 | 532.00 | 5,306 | -14.87(-2.72%) |
Dec 31, 2014 | 510.07 | 546.87 | 546.87 | 546.87 | 15,569 | +51.67(+10.43%) |
Dec 30, 2014 | 498.40 | 499.73 | 490.20 | 495.20 | 1,963 | +21.33(+4.50%) |
Dec 29, 2014 | 496.67 | 501.00 | 465.27 | 473.87 | 3,940 | -37.60(-7.35%) |
Dec 26, 2014 | 515.07 | 528.60 | 507.67 | 511.47 | 2,862 | +4.00(+0.79%) |
Dec 24, 2014 | 490.00 | 507.47 | 507.47 | 507.47 | 15,254 | +36.07(+7.65%) |
Dec 23, 2014 | 486.07 | 490.00 | 468.40 | 471.40 | 7,597 | +4.73(+1.01%) |
Dec 22, 2014 | 465.40 | 483.80 | 454.73 | 466.67 | 17,034 | +56.67(+13.82%) |
Dec 19, 2014 | 400.93 | 414.00 | 399.60 | 410.00 | 8,326 | +39.33(+10.61%) |
Dec 18, 2014 | 356.67 | 376.53 | 352.07 | 370.67 | 3,885 | +0.27(+0.07%) |
Dec 17, 2014 | 370.60 | 377.07 | 366.67 | 370.40 | 1,601 | -8.93(-2.35%) |
Dec 16, 2014 | 375.33 | 383.67 | 370.47 | 379.33 | 3,527 | +18.20(+5.04%) |
Dec 15, 2014 | 346.80 | 366.27 | 343.00 | 361.13 | 3,880 | +7.27(+2.05%) |
Dec 12, 2014 | 358.07 | 363.40 | 347.93 | 353.87 | 2,410 | -26.33(-6.93%) |
Dec 11, 2014 | 369.27 | 383.98 | 355.47 | 380.20 | 3,531 | +14.53(+3.97%) |
Dec 10, 2014 | 377.93 | 383.33 | 361.09 | 365.67 | 4,170 | -16.13(-4.23%) |
Dec 09, 2014 | 384.47 | 387.24 | 368.80 | 381.80 | 3,038 | -2.47(-0.64%) |
Dec 08, 2014 | 375.67 | 392.67 | 372.93 | 384.27 | 4,237 | +28.60(+8.04%) |
Dec 05, 2014 | 368.73 | 373.73 | 351.20 | 355.67 | 10,042 | -30.60(-7.92%) |
Dec 04, 2014 | 366.00 | 387.47 | 366.00 | 386.27 | 5,829 | +30.03(+8.43%) |
Dec 03, 2014 | 352.20 | 364.47 | 349.07 | 356.23 | 3,325 | +13.17(+3.84%) |
Dec 02, 2014 | 336.67 | 346.67 | 330.80 | 343.07 | 7,065 | +22.63(+7.06%) |
Dec 01, 2014 | 326.00 | 334.80 | 317.86 | 320.43 | 7,646 | +19.77(+6.57%) |
Nov 28, 2014 | 291.33 | 302.07 | 289.90 | 300.67 | 8,421 | +22.33(+8.02%) |
Nov 26, 2014 | 268.73 | 278.33 | 278.33 | 278.33 | 15,344 | +10.33(+3.86%) |
Nov 25, 2014 | 290.07 | 290.41 | 267.13 | 268.00 | 6,995 | -17.92(-6.27%) |
Nov 24, 2014 | 290.67 | 292.00 | 282.53 | 285.92 | 10,012 | +15.12(+5.58%) |
Nov 21, 2014 | 262.67 | 271.73 | 260.20 | 270.80 | 11,179 | +20.40(+8.15%) |
Nov 20, 2014 | 253.40 | 271.73 | 246.67 | 250.40 | 18,761 | -9.47(-3.64%) |
Nov 19, 2014 | 256.33 | 263.40 | 249.43 | 259.87 | 18,032 | -18.07(-6.50%) |
Nov 18, 2014 | 280.53 | 291.87 | 272.07 | 277.93 | 6,382 | +0.73(+0.26%) |
Nov 17, 2014 | 300.60 | 300.60 | 271.53 | 277.20 | 10,071 | -35.67(-11.40%) |
Nov 14, 2014 | 323.93 | 332.40 | 312.87 | 312.87 | 5,561 | -13.40(-4.11%) |
Nov 13, 2014 | 309.00 | 329.15 | 303.67 | 326.27 | 11,164 | +24.60(+8.15%) |
Nov 12, 2014 | 300.60 | 303.07 | 294.27 | 301.67 | 3,952 | +9.40(+3.22%) |
Nov 11, 2014 | 301.20 | 301.20 | 283.53 | 292.27 | 6,059 | +4.51(+1.57%) |
Nov 10, 2014 | 269.53 | 289.00 | 266.80 | 287.76 | 6,134 | +12.89(+4.69%) |
Nov 07, 2014 | 284.00 | 287.20 | 265.33 | 274.87 | 7,062 | +3.00(+1.10%) |
Nov 06, 2014 | 304.53 | 313.73 | 268.40 | 271.87 | 10,094 | -29.60(-9.82%) |
Nov 05, 2014 | 302.73 | 309.07 | 299.87 | 301.47 | 5,214 | -6.20(-2.02%) |
Nov 04, 2014 | 318.33 | 320.33 | 304.06 | 307.67 | 4,594 | -17.93(-5.51%) |