Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 648.46 | 657.25 | 646.70 | 651.16 | 6,472 | +0.00(+0.00%) |
Mar 30, 2015 | 655.22 | 655.22 | 644.39 | 651.16 | 8,037 | -0.68(-0.10%) |
Mar 27, 2015 | 647.10 | 647.10 | 645.07 | 651.84 | 5,570 | +4.74(+0.73%) |
Mar 26, 2015 | 641.75 | 650.44 | 637.07 | 647.10 | 8,346 | +1.34(+0.21%) |
Mar 25, 2015 | 677.18 | 677.20 | 640.42 | 645.76 | 12,597 | -30.08(-4.45%) |
Mar 24, 2015 | 679.19 | 680.52 | 670.50 | 675.85 | 6,692 | -4.68(-0.69%) |
Mar 23, 2015 | 679.19 | 689.88 | 679.19 | 680.52 | 8,674 | +1.34(+0.20%) |
Mar 20, 2015 | 663.81 | 680.52 | 663.81 | 679.19 | 12,426 | +18.05(+2.73%) |
Mar 19, 2015 | 654.45 | 663.81 | 654.45 | 661.14 | 5,163 | +3.34(+0.51%) |
Mar 18, 2015 | 655.12 | 658.47 | 642.42 | 657.80 | 12,893 | +2.01(+0.31%) |
Mar 17, 2015 | 655.12 | 657.13 | 649.11 | 655.79 | 7,100 | -1.34(-0.20%) |
Mar 16, 2015 | 664.48 | 668.49 | 655.79 | 657.13 | 9,248 | -1.34(-0.20%) |
Mar 13, 2015 | 665.82 | 669.83 | 651.78 | 658.47 | 9,881 | -6.68(-1.01%) |
Mar 12, 2015 | 649.77 | 665.82 | 647.77 | 665.15 | 9,246 | +19.39(+3.00%) |
Mar 11, 2015 | 647.10 | 648.44 | 639.75 | 645.76 | 9,452 | -2.67(-0.41%) |
Mar 10, 2015 | 659.13 | 661.81 | 645.10 | 648.44 | 17,678 | -13.37(-2.02%) |
Mar 09, 2015 | 669.16 | 675.18 | 657.80 | 661.81 | 15,097 | -4.01(-0.60%) |
Mar 06, 2015 | 681.19 | 681.19 | 661.81 | 665.82 | 17,223 | -21.39(-3.11%) |
Mar 05, 2015 | 693.23 | 695.57 | 683.20 | 687.21 | 9,080 | -2.67(-0.39%) |
Mar 04, 2015 | 692.56 | 696.57 | 684.54 | 689.88 | 10,972 | -6.68(-0.96%) |
Mar 03, 2015 | 684.54 | 696.57 | 676.51 | 696.57 | 12,814 | +3.34(+0.48%) |
Mar 02, 2015 | 689.88 | 709.27 | 686.54 | 693.23 | 22,121 | -18.72(-2.63%) |
Feb 27, 2015 | 723.31 | 724.65 | 700.58 | 711.95 | 31,869 | +3.34(+0.47%) |
Feb 26, 2015 | 703.92 | 711.28 | 695.23 | 708.60 | 10,491 | +2.67(+0.38%) |
Feb 25, 2015 | 703.25 | 717.29 | 701.92 | 705.93 | 9,640 | +4.01(+0.57%) |
Feb 24, 2015 | 705.26 | 705.93 | 698.58 | 701.92 | 8,740 | -5.35(-0.76%) |
Feb 23, 2015 | 707.93 | 713.28 | 702.59 | 707.26 | 7,437 | +0.67(+0.09%) |
Feb 20, 2015 | 703.92 | 711.28 | 701.58 | 706.60 | 6,302 | +0.00(+0.00%) |
Feb 19, 2015 | 716.62 | 716.62 | 701.92 | 706.60 | 7,302 | -12.03(-1.67%) |
Feb 18, 2015 | 708.60 | 718.63 | 705.26 | 718.63 | 6,455 | +6.68(+0.94%) |
Feb 17, 2015 | 705.93 | 721.30 | 705.93 | 711.95 | 10,028 | +1.34(+0.19%) |
Feb 13, 2015 | 712.61 | 710.61 | 710.61 | 710.61 | 5,778 | -2.67(-0.37%) |
Feb 12, 2015 | 709.94 | 717.29 | 704.59 | 713.28 | 8,337 | +8.69(+1.23%) |
Feb 11, 2015 | 702.59 | 711.28 | 695.23 | 704.59 | 7,975 | +0.00(+0.00%) |
Feb 10, 2015 | 694.56 | 706.60 | 687.88 | 704.59 | 16,404 | +12.03(+1.74%) |
Feb 09, 2015 | 702.59 | 707.60 | 691.22 | 692.56 | 11,910 | -10.03(-1.43%) |
Feb 06, 2015 | 725.98 | 727.32 | 700.58 | 702.59 | 16,151 | -21.39(-2.95%) |
Feb 05, 2015 | 712.61 | 726.65 | 708.60 | 723.98 | 12,312 | +16.04(+2.27%) |
Feb 04, 2015 | 702.59 | 719.97 | 700.58 | 707.93 | 10,665 | +0.67(+0.09%) |
Feb 03, 2015 | 689.22 | 707.93 | 687.88 | 707.26 | 15,629 | +18.05(+2.62%) |
Feb 02, 2015 | 706.60 | 712.61 | 681.86 | 689.22 | 19,819 | -14.04(-2.00%) |
Jan 30, 2015 | 700.58 | 712.61 | 698.58 | 703.25 | 76,430 | -28.75(-3.93%) |
Jan 29, 2015 | 723.98 | 732.67 | 717.29 | 732.00 | 17,022 | +8.02(+1.11%) |
Jan 28, 2015 | 737.35 | 738.68 | 722.64 | 723.98 | 10,447 | -9.36(-1.28%) |
Jan 27, 2015 | 726.65 | 735.34 | 726.65 | 733.34 | 7,226 | -2.67(-0.36%) |
Jan 26, 2015 | 725.31 | 737.35 | 720.63 | 736.01 | 14,945 | +12.03(+1.66%) |
Jan 23, 2015 | 720.63 | 726.38 | 713.95 | 723.98 | 11,647 | +4.01(+0.56%) |
Jan 22, 2015 | 707.93 | 721.30 | 699.91 | 719.97 | 10,519 | +18.05(+2.57%) |
Jan 21, 2015 | 700.58 | 717.96 | 693.89 | 701.92 | 9,662 | +8.69(+1.25%) |
Jan 20, 2015 | 708.60 | 712.61 | 687.21 | 693.23 | 11,626 | -14.71(-2.08%) |
Jan 16, 2015 | 703.92 | 711.28 | 700.58 | 707.93 | 9,845 | -3.34(-0.47%) |
Jan 15, 2015 | 701.92 | 714.62 | 697.24 | 711.28 | 13,084 | +12.70(+1.82%) |
Jan 14, 2015 | 689.22 | 700.58 | 686.54 | 698.58 | 5,932 | +4.01(+0.58%) |
Jan 13, 2015 | 696.57 | 698.58 | 688.55 | 694.56 | 8,228 | +3.34(+0.48%) |
Jan 12, 2015 | 688.55 | 694.56 | 680.52 | 691.22 | 7,156 | +2.67(+0.39%) |
Jan 09, 2015 | 704.59 | 705.93 | 687.88 | 688.55 | 6,118 | -17.38(-2.46%) |
Jan 08, 2015 | 698.58 | 705.93 | 687.88 | 705.93 | 7,003 | +8.02(+1.15%) |
Jan 07, 2015 | 698.58 | 699.91 | 681.86 | 697.91 | 10,068 | +5.35(+0.77%) |
Jan 06, 2015 | 703.25 | 707.93 | 687.21 | 692.56 | 5,795 | -9.36(-1.33%) |
Jan 05, 2015 | 699.91 | 705.93 | 694.23 | 701.92 | 9,131 | -1.34(-0.19%) |