Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2015 | 703.92 | 709.94 | 688.88 | 703.25 | 7,741 | +2.67(+0.38%) |
Dec 31, 2014 | 721.97 | 700.58 | 700.58 | 700.58 | 5,060 | -17.38(-2.42%) |
Dec 30, 2014 | 723.31 | 723.98 | 707.93 | 717.96 | 7,401 | -6.02(-0.83%) |
Dec 29, 2014 | 725.31 | 732.00 | 714.95 | 723.98 | 5,807 | +0.00(+0.00%) |
Dec 26, 2014 | 720.67 | 727.28 | 717.37 | 723.98 | 3,592 | +5.29(+0.74%) |
Dec 24, 2014 | 724.64 | 718.69 | 718.69 | 718.69 | 5,310 | -2.64(-0.37%) |
Dec 23, 2014 | 717.37 | 721.99 | 712.08 | 721.33 | 8,717 | +8.60(+1.21%) |
Dec 22, 2014 | 703.48 | 712.74 | 700.17 | 712.74 | 6,891 | +12.56(+1.79%) |
Dec 19, 2014 | 696.87 | 700.17 | 687.61 | 700.17 | 11,933 | +5.95(+0.86%) |
Dec 18, 2014 | 692.90 | 697.53 | 687.61 | 694.23 | 7,506 | +9.26(+1.35%) |
Dec 17, 2014 | 673.73 | 685.63 | 671.08 | 684.97 | 8,485 | +14.55(+2.17%) |
Dec 16, 2014 | 661.17 | 677.03 | 659.84 | 670.42 | 10,939 | +4.63(+0.70%) |
Dec 15, 2014 | 677.70 | 679.02 | 659.84 | 665.79 | 9,885 | -5.95(-0.89%) |
Dec 12, 2014 | 665.79 | 678.36 | 665.79 | 671.75 | 7,543 | -2.64(-0.39%) |
Dec 11, 2014 | 677.03 | 681.00 | 667.78 | 674.39 | 10,118 | +0.66(+0.10%) |
Dec 10, 2014 | 674.39 | 681.00 | 672.41 | 673.73 | 8,248 | -4.63(-0.68%) |
Dec 09, 2014 | 667.78 | 678.36 | 665.13 | 678.36 | 13,129 | +2.64(+0.39%) |
Dec 08, 2014 | 679.02 | 689.60 | 672.41 | 675.71 | 13,188 | -6.61(-0.97%) |
Dec 05, 2014 | 676.37 | 682.99 | 670.42 | 682.32 | 9,474 | +5.29(+0.78%) |
Dec 04, 2014 | 681.66 | 681.66 | 667.12 | 677.03 | 8,408 | -3.31(-0.49%) |
Dec 03, 2014 | 667.78 | 682.99 | 664.47 | 680.34 | 9,687 | +12.56(+1.88%) |
Dec 02, 2014 | 681.00 | 684.31 | 661.83 | 667.78 | 15,811 | -14.55(-2.13%) |
Dec 01, 2014 | 691.58 | 694.89 | 682.32 | 682.32 | 5,987 | -10.58(-1.53%) |
Nov 28, 2014 | 692.24 | 702.16 | 690.26 | 692.90 | 3,717 | +1.32(+0.19%) |
Nov 26, 2014 | 688.94 | 691.58 | 691.58 | 691.58 | 5,705 | +3.31(+0.48%) |
Nov 25, 2014 | 698.85 | 700.17 | 687.61 | 688.27 | 6,329 | -10.58(-1.51%) |
Nov 24, 2014 | 693.56 | 698.85 | 688.94 | 698.85 | 5,489 | +6.61(+0.96%) |
Nov 21, 2014 | 699.51 | 699.51 | 688.94 | 692.24 | 6,537 | +1.98(+0.29%) |
Nov 20, 2014 | 665.79 | 694.23 | 665.79 | 690.26 | 14,599 | +20.50(+3.06%) |
Nov 19, 2014 | 667.78 | 675.05 | 660.84 | 669.76 | 8,810 | +2.64(+0.40%) |
Nov 18, 2014 | 667.12 | 673.73 | 663.15 | 667.12 | 12,061 | +1.32(+0.20%) |
Nov 17, 2014 | 663.15 | 669.76 | 653.89 | 665.79 | 9,114 | +1.32(+0.20%) |
Nov 14, 2014 | 675.71 | 682.99 | 662.49 | 664.47 | 7,747 | -15.21(-2.24%) |
Nov 13, 2014 | 721.99 | 727.28 | 678.36 | 679.68 | 10,009 | -22.07(-3.14%) |
Nov 12, 2014 | 699.88 | 712.99 | 699.25 | 701.75 | 7,122 | -3.75(-0.53%) |
Nov 11, 2014 | 710.49 | 718.61 | 705.49 | 705.49 | 9,231 | -6.87(-0.96%) |
Nov 10, 2014 | 708.62 | 717.36 | 693.63 | 712.36 | 8,153 | +5.00(+0.71%) |
Nov 07, 2014 | 701.75 | 709.86 | 694.88 | 707.37 | 12,739 | +7.49(+1.07%) |
Nov 06, 2014 | 707.99 | 714.86 | 696.75 | 699.88 | 46,679 | -6.24(-0.88%) |
Nov 05, 2014 | 717.36 | 717.36 | 705.49 | 706.12 | 7,830 | -5.62(-0.79%) |
Nov 04, 2014 | 710.49 | 717.98 | 698.63 | 711.74 | 6,528 | +1.87(+0.26%) |