Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 663.10 | 668.28 | 656.57 | 660.18 | 6,899 | -7.77(-1.16%) |
Feb 26, 2015 | 658.05 | 667.95 | 650.15 | 667.95 | 4,176 | +10.00(+1.52%) |
Feb 25, 2015 | 651.38 | 658.04 | 649.33 | 657.94 | 5,864 | -2.83(-0.43%) |
Feb 24, 2015 | 660.28 | 660.77 | 650.17 | 660.77 | 5,936 | +7.67(+1.17%) |
Feb 23, 2015 | 681.51 | 685.75 | 653.10 | 653.10 | 8,330 | -19.15(-2.85%) |
Feb 20, 2015 | 656.98 | 672.95 | 654.10 | 672.25 | 4,814 | +0.84(+0.13%) |
Feb 19, 2015 | 682.77 | 682.77 | 671.41 | 671.41 | 3,666 | -7.92(-1.17%) |
Feb 18, 2015 | 673.59 | 681.47 | 668.44 | 679.33 | 7,763 | +5.65(+0.84%) |
Feb 17, 2015 | 648.77 | 674.39 | 648.77 | 673.68 | 12,927 | +23.04(+3.54%) |
Feb 13, 2015 | 637.27 | 650.64 | 650.64 | 650.64 | 10,004 | +8.94(+1.39%) |
Feb 12, 2015 | 638.26 | 643.41 | 637.26 | 641.70 | 8,374 | +4.58(+0.72%) |
Feb 11, 2015 | 643.21 | 649.97 | 634.30 | 637.11 | 5,376 | -6.73(-1.05%) |
Feb 10, 2015 | 652.61 | 658.05 | 643.84 | 643.84 | 4,036 | -1.30(-0.20%) |
Feb 09, 2015 | 658.06 | 661.77 | 639.37 | 645.14 | 5,071 | -17.86(-2.69%) |
Feb 06, 2015 | 653.09 | 663.00 | 643.44 | 663.00 | 6,588 | +9.90(+1.52%) |
Feb 05, 2015 | 636.76 | 653.10 | 636.76 | 653.10 | 6,839 | +13.85(+2.17%) |
Feb 04, 2015 | 640.34 | 643.88 | 633.55 | 639.25 | 4,340 | +1.83(+0.29%) |
Feb 03, 2015 | 629.66 | 637.45 | 625.40 | 637.42 | 7,341 | +7.80(+1.24%) |
Feb 02, 2015 | 638.24 | 646.62 | 624.78 | 629.62 | 7,238 | -8.22(-1.29%) |
Jan 30, 2015 | 638.26 | 649.39 | 629.90 | 637.85 | 5,307 | -0.42(-0.07%) |
Jan 29, 2015 | 638.25 | 640.74 | 638.25 | 638.26 | 8,553 | +3.96(+0.62%) |
Jan 28, 2015 | 643.21 | 643.21 | 634.30 | 634.30 | 3,869 | -13.29(-2.05%) |
Jan 27, 2015 | 644.20 | 647.59 | 643.20 | 647.59 | 2,858 | -1.06(-0.16%) |
Jan 26, 2015 | 633.32 | 648.65 | 633.31 | 648.65 | 7,946 | +15.34(+2.42%) |
Jan 23, 2015 | 641.06 | 641.06 | 633.31 | 633.31 | 4,398 | -18.55(-2.85%) |
Jan 22, 2015 | 633.31 | 651.87 | 633.31 | 651.87 | 7,933 | +16.48(+2.59%) |
Jan 21, 2015 | 633.32 | 635.83 | 633.31 | 635.39 | 6,133 | +0.10(+0.02%) |
Jan 20, 2015 | 639.71 | 639.71 | 633.31 | 635.29 | 6,946 | +0.18(+0.03%) |
Jan 16, 2015 | 633.36 | 639.25 | 633.36 | 635.11 | 5,194 | -1.53(-0.24%) |
Jan 15, 2015 | 630.34 | 636.65 | 630.34 | 636.65 | 4,776 | -0.69(-0.11%) |
Jan 14, 2015 | 635.23 | 650.60 | 635.23 | 637.34 | 5,373 | -1.39(-0.22%) |
Jan 13, 2015 | 633.37 | 639.12 | 625.68 | 638.74 | 7,881 | +12.35(+1.97%) |
Jan 12, 2015 | 623.56 | 631.32 | 623.56 | 626.39 | 5,270 | +3.33(+0.54%) |
Jan 09, 2015 | 620.94 | 629.82 | 620.94 | 623.05 | 7,188 | -3.32(-0.53%) |
Jan 08, 2015 | 619.94 | 629.55 | 619.94 | 626.38 | 6,520 | +6.76(+1.09%) |
Jan 07, 2015 | 622.43 | 628.34 | 619.62 | 619.62 | 6,384 | +3.22(+0.52%) |
Jan 06, 2015 | 613.35 | 621.56 | 613.35 | 616.40 | 44,640 | +4.86(+0.79%) |
Jan 05, 2015 | 619.05 | 621.11 | 611.54 | 611.54 | 14,018 | -13.85(-2.22%) |
Jan 02, 2015 | 620.45 | 626.16 | 619.12 | 625.40 | 6,857 | +1.87(+0.30%) |
Dec 31, 2014 | 632.32 | 623.53 | 623.53 | 623.53 | 7,680 | -9.12(-1.44%) |
Dec 30, 2014 | 636.18 | 642.17 | 632.65 | 632.65 | 4,878 | -4.27(-0.67%) |
Dec 29, 2014 | 641.75 | 643.04 | 627.38 | 636.92 | 18,468 | -0.46(-0.07%) |
Dec 26, 2014 | 641.18 | 643.16 | 625.73 | 637.38 | 2,513 | +5.06(+0.80%) |
Dec 24, 2014 | 638.26 | 632.32 | 632.32 | 632.32 | 2,324 | +0.99(+0.16%) |
Dec 23, 2014 | 634.29 | 636.76 | 625.74 | 631.33 | 4,823 | +2.94(+0.47%) |
Dec 22, 2014 | 633.31 | 638.04 | 628.38 | 628.39 | 6,857 | -1.96(-0.31%) |
Dec 19, 2014 | 630.81 | 635.29 | 627.80 | 630.35 | 11,108 | -1.38(-0.22%) |
Dec 18, 2014 | 646.18 | 646.18 | 631.73 | 631.73 | 8,637 | -11.48(-1.78%) |
Dec 17, 2014 | 634.04 | 643.21 | 629.87 | 643.21 | 6,366 | +8.88(+1.40%) |
Dec 16, 2014 | 617.08 | 634.33 | 617.08 | 634.33 | 8,450 | +15.48(+2.50%) |
Dec 15, 2014 | 618.99 | 623.15 | 613.62 | 618.86 | 14,863 | -3.92(-0.63%) |
Dec 12, 2014 | 633.56 | 634.30 | 622.77 | 622.77 | 8,044 | -17.45(-2.73%) |
Dec 11, 2014 | 653.30 | 653.30 | 633.65 | 640.22 | 8,002 | -7.57(-1.17%) |
Dec 10, 2014 | 649.14 | 651.23 | 643.66 | 647.79 | 6,032 | -5.82(-0.89%) |
Dec 09, 2014 | 663.98 | 666.95 | 649.48 | 653.61 | 12,208 | -14.05(-2.10%) |
Dec 08, 2014 | 644.74 | 675.74 | 643.21 | 667.66 | 14,945 | +16.50(+2.53%) |
Dec 05, 2014 | 646.16 | 659.41 | 644.05 | 651.16 | 7,030 | +4.00(+0.62%) |
Dec 04, 2014 | 630.88 | 647.17 | 630.88 | 647.17 | 13,645 | +13.60(+2.15%) |
Dec 03, 2014 | 625.44 | 635.54 | 625.44 | 633.57 | 7,822 | +5.21(+0.83%) |
Dec 02, 2014 | 624.80 | 630.73 | 624.80 | 628.37 | 6,438 | +1.74(+0.28%) |