Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 791.40 | 765.20 | 765.20 | 765.20 | 160,860 | -5.80(-0.75%) |
Dec 30, 2014 | 769.00 | 781.00 | 751.20 | 771.00 | 111,540 | +0.00(+0.00%) |
Dec 29, 2014 | 724.00 | 789.20 | 723.50 | 771.00 | 123,650 | +33.90(+4.60%) |
Dec 26, 2014 | 711.20 | 746.50 | 707.60 | 737.10 | 50,519 | +18.60(+2.59%) |
Dec 24, 2014 | 711.20 | 718.50 | 718.50 | 718.50 | 67,890 | +31.60(+4.60%) |
Dec 23, 2014 | 731.00 | 731.00 | 673.60 | 686.90 | 102,578 | -40.90(-5.62%) |
Dec 22, 2014 | 700.00 | 735.10 | 700.00 | 727.80 | 94,517 | +58.40(+8.72%) |
Dec 19, 2014 | 716.90 | 740.00 | 659.00 | 669.40 | 179,689 | -82.40(-10.96%) |
Dec 18, 2014 | 693.40 | 767.30 | 690.10 | 751.80 | 180,107 | +35.40(+4.94%) |
Dec 17, 2014 | 743.10 | 748.20 | 644.80 | 716.40 | 264,129 | -5.00(-0.69%) |
Dec 16, 2014 | 764.70 | 772.00 | 690.00 | 721.40 | 293,626 | -15.50(-2.10%) |
Dec 15, 2014 | 678.00 | 740.00 | 673.10 | 736.90 | 247,196 | +56.60(+8.32%) |
Dec 12, 2014 | 659.40 | 687.20 | 656.60 | 680.30 | 214,262 | +40.20(+6.28%) |
Dec 11, 2014 | 624.00 | 642.10 | 603.80 | 640.10 | 175,069 | +31.80(+5.23%) |
Dec 10, 2014 | 592.50 | 625.30 | 591.40 | 608.30 | 192,065 | +41.10(+7.25%) |
Dec 09, 2014 | 583.50 | 589.50 | 561.80 | 567.20 | 126,240 | -13.40(-2.31%) |
Dec 08, 2014 | 556.80 | 584.59 | 556.50 | 580.60 | 131,874 | +42.00(+7.80%) |
Dec 05, 2014 | 528.90 | 535.50 | 524.70 | 538.60 | 106,807 | +17.20(+3.30%) |
Dec 04, 2014 | 525.20 | 530.59 | 514.50 | 521.40 | 91,574 | +8.30(+1.62%) |
Dec 03, 2014 | 509.80 | 520.20 | 498.90 | 513.10 | 78,866 | +1.00(+0.20%) |
Dec 02, 2014 | 502.40 | 522.40 | 493.20 | 512.10 | 133,146 | +27.60(+5.70%) |
Dec 01, 2014 | 526.50 | 528.77 | 482.20 | 484.50 | 278,166 | -36.30(-6.97%) |
Nov 28, 2014 | 496.30 | 524.20 | 493.90 | 520.80 | 140,740 | +74.60(+16.72%) |
Nov 26, 2014 | 444.70 | 446.20 | 446.20 | 446.20 | 131,350 | +3.20(+0.72%) |
Nov 25, 2014 | 412.90 | 443.20 | 412.00 | 443.00 | 147,378 | +22.00(+5.23%) |
Nov 24, 2014 | 417.20 | 423.90 | 407.60 | 421.00 | 115,556 | +9.50(+2.31%) |
Nov 21, 2014 | 412.40 | 422.90 | 410.20 | 411.50 | 97,953 | -10.60(-2.51%) |
Nov 20, 2014 | 429.30 | 432.90 | 419.90 | 422.10 | 86,781 | -15.20(-3.48%) |
Nov 19, 2014 | 434.00 | 441.50 | 425.70 | 437.30 | 117,064 | -0.70(-0.16%) |
Nov 18, 2014 | 430.20 | 438.70 | 428.00 | 438.00 | 86,401 | +13.30(+3.13%) |
Nov 17, 2014 | 431.10 | 431.60 | 421.50 | 424.70 | 119,518 | +3.90(+0.93%) |
Nov 14, 2014 | 433.30 | 436.90 | 416.70 | 420.80 | 199,834 | -15.30(-3.51%) |
Nov 13, 2014 | 419.60 | 442.60 | 418.30 | 436.10 | 376,058 | +22.90(+5.54%) |
Nov 12, 2014 | 411.00 | 415.10 | 401.50 | 413.20 | 136,751 | +6.80(+1.67%) |
Nov 11, 2014 | 408.50 | 417.00 | 401.40 | 406.40 | 151,478 | -1.80(-0.44%) |
Nov 10, 2014 | 386.70 | 409.90 | 386.20 | 408.20 | 178,926 | +10.80(+2.72%) |
Nov 07, 2014 | 397.90 | 398.40 | 387.50 | 397.40 | 200,516 | -4.40(-1.10%) |
Nov 06, 2014 | 405.10 | 410.40 | 399.30 | 401.80 | 139,011 | +8.20(+2.08%) |
Nov 05, 2014 | 409.30 | 409.30 | 388.40 | 393.60 | 154,041 | -17.20(-4.19%) |
Nov 04, 2014 | 409.30 | 420.00 | 407.90 | 410.80 | 133,053 | +12.90(+3.24%) |
Nov 03, 2014 | 380.50 | 400.11 | 375.00 | 397.90 | 88,751 | +20.30(+5.38%) |
Oct 31, 2014 | 387.90 | 389.00 | 376.60 | 377.60 | 55,000 | +1.80(+0.48%) |
Oct 30, 2014 | 372.70 | 378.30 | 369.60 | 375.80 | 63,573 | +11.20(+3.07%) |
Oct 29, 2014 | 366.20 | 370.20 | 359.80 | 364.60 | 79,792 | -10.10(-2.70%) |
Oct 28, 2014 | 379.10 | 381.40 | 372.30 | 374.70 | 46,316 | -5.30(-1.39%) |
Oct 27, 2014 | 387.70 | 373.30 | 376.40 | 380.00 | 85,396 | +6.70(+1.79%) |
Oct 24, 2014 | 375.70 | 381.70 | 372.50 | 373.30 | 141,786 | +4.10(+1.11%) |
Oct 23, 2014 | 374.40 | 377.05 | 365.10 | 369.20 | 143,791 | -14.80(-3.85%) |
Oct 22, 2014 | 362.70 | 386.00 | 361.90 | 384.00 | 182,852 | +17.50(+4.77%) |
Oct 21, 2014 | 363.90 | 374.60 | 359.50 | 366.50 | 154,672 | -4.70(-1.27%) |
Oct 20, 2014 | 371.40 | 381.80 | 368.30 | 371.20 | 119,033 | +5.00(+1.37%) |
Oct 17, 2014 | 365.60 | 372.50 | 358.30 | 366.20 | 116,119 | -4.80(-1.29%) |
Oct 16, 2014 | 390.30 | 394.20 | 350.90 | 371.00 | 152,881 | -12.10(-3.16%) |
Oct 15, 2014 | 382.90 | 390.60 | 374.60 | 383.10 | 358,520 | +5.00(+1.32%) |
Oct 14, 2014 | 355.30 | 381.30 | 355.30 | 378.10 | 288,474 | +25.50(+7.23%) |
Oct 13, 2014 | 351.20 | 358.50 | 345.60 | 352.60 | 80,867 | +4.40(+1.26%) |
Oct 10, 2014 | 349.60 | 357.80 | 342.10 | 348.20 | 140,543 | -2.30(-0.66%) |
Oct 09, 2014 | 339.30 | 352.00 | 337.30 | 350.50 | 243,904 | +18.30(+5.51%) |
Oct 08, 2014 | 330.70 | 336.60 | 330.00 | 332.20 | 179,728 | +8.80(+2.72%) |
Oct 07, 2014 | 317.00 | 325.00 | 316.60 | 323.40 | 129,878 | +11.00(+3.52%) |
Oct 06, 2014 | 317.40 | 324.10 | 310.40 | 312.40 | 182,670 | -5.00(-1.58%) |
Oct 03, 2014 | 310.10 | 319.80 | 308.60 | 317.40 | 203,434 | +10.70(+3.49%) |
Oct 02, 2014 | 318.00 | 319.90 | 305.81 | 306.70 | 234,258 | -3.70(-1.19%) |