Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
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%) |