Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 741.53 | 747.52 | 735.53 | 737.17 | 7,870 | -0.73(-0.10%) |
Feb 26, 2015 | 736.62 | 740.62 | 732.81 | 737.89 | 5,864 | +23.98(+3.36%) |
Feb 25, 2015 | 718.64 | 720.09 | 710.10 | 713.91 | 13,338 | -11.26(-1.55%) |
Feb 24, 2015 | 713.37 | 733.72 | 707.38 | 725.18 | 9,042 | +25.61(+3.66%) |
Feb 23, 2015 | 712.10 | 712.10 | 694.84 | 699.56 | 5,849 | -18.35(-2.56%) |
Feb 20, 2015 | 703.56 | 718.35 | 696.11 | 717.91 | 5,063 | +12.72(+1.80%) |
Feb 19, 2015 | 696.66 | 713.19 | 695.57 | 705.20 | 2,623 | -0.91(-0.13%) |
Feb 18, 2015 | 705.20 | 712.10 | 697.38 | 706.10 | 4,148 | -2.18(-0.31%) |
Feb 17, 2015 | 709.19 | 715.73 | 700.29 | 708.28 | 5,605 | +7.63(+1.09%) |
Feb 13, 2015 | 699.38 | 700.65 | 700.65 | 700.65 | 3,770 | +12.53(+1.82%) |
Feb 12, 2015 | 681.22 | 692.30 | 676.67 | 688.12 | 4,106 | +27.43(+4.15%) |
Feb 11, 2015 | 651.61 | 661.96 | 645.79 | 660.69 | 3,409 | -0.55(-0.08%) |
Feb 10, 2015 | 667.05 | 669.55 | 654.88 | 661.23 | 3,142 | +8.72(+1.34%) |
Feb 09, 2015 | 654.33 | 663.23 | 648.70 | 652.51 | 6,522 | -5.09(-0.77%) |
Feb 06, 2015 | 668.50 | 672.68 | 654.70 | 657.60 | 9,627 | -45.96(-6.53%) |
Feb 05, 2015 | 693.93 | 708.45 | 687.76 | 703.56 | 4,561 | -7.99(-1.12%) |
Feb 04, 2015 | 728.81 | 741.52 | 709.74 | 711.55 | 17,233 | +17.80(+2.57%) |
Feb 03, 2015 | 677.22 | 697.02 | 673.22 | 693.75 | 10,258 | +38.88(+5.94%) |
Feb 02, 2015 | 641.80 | 659.40 | 638.89 | 654.88 | 8,307 | +31.06(+4.98%) |
Jan 30, 2015 | 652.51 | 656.49 | 621.81 | 623.81 | 10,738 | -54.13(-7.98%) |
Jan 29, 2015 | 673.95 | 681.03 | 653.97 | 677.95 | 7,273 | +11.99(+1.80%) |
Jan 28, 2015 | 691.57 | 691.73 | 662.69 | 665.96 | 10,024 | -37.06(-5.27%) |
Jan 27, 2015 | 688.66 | 708.47 | 686.67 | 703.01 | 9,902 | -42.87(-5.75%) |
Jan 26, 2015 | 740.98 | 752.57 | 735.17 | 745.89 | 6,926 | -1.64(-0.22%) |
Jan 23, 2015 | 745.34 | 753.88 | 744.80 | 747.52 | 7,530 | -4.72(-0.63%) |
Jan 22, 2015 | 721.54 | 753.52 | 715.19 | 752.25 | 12,115 | +38.33(+5.37%) |
Jan 21, 2015 | 687.94 | 717.55 | 686.85 | 713.91 | 14,846 | +61.58(+9.44%) |
Jan 20, 2015 | 651.79 | 655.60 | 644.88 | 652.33 | 9,764 | -22.53(-3.34%) |
Jan 16, 2015 | 656.87 | 676.13 | 651.97 | 674.86 | 9,819 | -11.26(-1.64%) |
Jan 15, 2015 | 708.47 | 713.01 | 685.39 | 686.12 | 7,699 | +17.98(+2.69%) |
Jan 14, 2015 | 667.77 | 679.58 | 653.97 | 668.14 | 8,230 | -20.71(-3.01%) |
Jan 13, 2015 | 694.66 | 705.20 | 665.05 | 688.85 | 9,162 | +27.07(+4.09%) |
Jan 12, 2015 | 682.12 | 682.12 | 657.96 | 661.78 | 8,523 | -17.80(-2.62%) |
Jan 09, 2015 | 694.66 | 695.75 | 673.59 | 679.58 | 7,428 | -7.63(-1.11%) |
Jan 08, 2015 | 678.86 | 694.11 | 678.86 | 687.21 | 12,908 | +17.26(+2.58%) |
Jan 07, 2015 | 661.23 | 672.13 | 655.42 | 669.95 | 9,938 | +48.32(+7.77%) |
Jan 06, 2015 | 643.61 | 648.28 | 612.73 | 621.63 | 9,312 | -25.07(-3.88%) |
Jan 05, 2015 | 667.59 | 667.95 | 640.16 | 646.70 | 15,823 | -5.45(-0.84%) |
Jan 02, 2015 | 673.59 | 673.59 | 650.88 | 652.15 | 6,675 | +2.54(+0.39%) |
Dec 31, 2014 | 655.06 | 649.61 | 649.61 | 649.61 | 10,971 | +30.15(+4.87%) |
Dec 30, 2014 | 622.00 | 629.93 | 619.09 | 619.45 | 6,974 | -30.15(-4.64%) |
Dec 29, 2014 | 652.15 | 658.19 | 648.52 | 649.61 | 12,727 | -3.27(-0.50%) |
Dec 26, 2014 | 650.15 | 664.69 | 648.52 | 652.88 | 12,854 | +58.68(+9.87%) |
Dec 24, 2014 | 594.75 | 594.20 | 594.20 | 594.20 | 3,748 | -15.62(-2.56%) |
Dec 23, 2014 | 618.54 | 619.45 | 604.38 | 609.83 | 10,706 | -26.34(-4.14%) |
Dec 22, 2014 | 620.18 | 638.53 | 620.18 | 636.16 | 11,414 | +42.33(+7.13%) |
Dec 19, 2014 | 583.67 | 600.92 | 579.12 | 593.84 | 6,389 | +10.72(+1.84%) |
Dec 18, 2014 | 587.12 | 591.11 | 569.50 | 583.12 | 10,149 | +7.63(+1.33%) |
Dec 17, 2014 | 549.15 | 592.38 | 549.15 | 575.49 | 8,460 | +40.87(+7.65%) |
Dec 16, 2014 | 520.99 | 559.69 | 514.09 | 534.62 | 11,343 | -4.36(-0.81%) |
Dec 15, 2014 | 554.96 | 555.57 | 521.68 | 538.98 | 6,311 | -4.36(-0.80%) |
Dec 12, 2014 | 556.78 | 559.32 | 538.82 | 543.34 | 10,916 | -21.80(-3.86%) |
Dec 11, 2014 | 563.32 | 580.03 | 561.40 | 565.14 | 14,014 | +7.79(+1.40%) |
Dec 10, 2014 | 584.90 | 584.90 | 556.26 | 557.35 | 12,723 | -17.58(-3.06%) |
Dec 09, 2014 | 568.95 | 575.64 | 560.25 | 574.93 | 17,996 | -64.35(-10.07%) |
Dec 08, 2014 | 661.38 | 661.38 | 638.00 | 639.27 | 16,007 | -13.59(-2.08%) |
Dec 05, 2014 | 639.82 | 653.41 | 633.47 | 652.87 | 12,977 | +21.21(+3.36%) |
Dec 04, 2014 | 626.40 | 636.37 | 621.33 | 631.66 | 29,511 | +52.74(+9.11%) |
Dec 03, 2014 | 571.66 | 582.72 | 567.32 | 578.91 | 10,222 | -9.24(-1.57%) |
Dec 02, 2014 | 584.17 | 591.97 | 579.46 | 588.16 | 7,393 | +39.33(+7.17%) |