Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 455.70 | 455.70 | 448.00 | 449.40 | 1,074 | -1.40(-0.31%) |
Feb 26, 2015 | 459.90 | 459.90 | 449.40 | 450.80 | 1,349 | -4.20(-0.92%) |
Feb 25, 2015 | 451.50 | 458.50 | 441.00 | 455.00 | 3,330 | +6.30(+1.40%) |
Feb 24, 2015 | 462.00 | 476.00 | 438.90 | 448.70 | 3,532 | -6.30(-1.38%) |
Feb 23, 2015 | 459.90 | 459.90 | 448.01 | 455.00 | 1,466 | -0.70(-0.15%) |
Feb 20, 2015 | 452.90 | 462.70 | 442.40 | 455.70 | 2,153 | +4.55(+1.01%) |
Feb 19, 2015 | 452.90 | 462.70 | 448.00 | 451.15 | 1,696 | -5.25(-1.15%) |
Feb 18, 2015 | 455.00 | 457.10 | 448.01 | 456.40 | 848 | -2.10(-0.46%) |
Feb 17, 2015 | 457.80 | 477.40 | 455.00 | 458.50 | 2,367 | +3.50(+0.77%) |
Feb 13, 2015 | 458.50 | 455.00 | 455.00 | 455.00 | 812 | -0.70(-0.15%) |
Feb 12, 2015 | 456.40 | 458.50 | 446.60 | 455.70 | 2,088 | +2.80(+0.62%) |
Feb 11, 2015 | 447.30 | 457.31 | 443.10 | 452.90 | 1,995 | +5.60(+1.25%) |
Feb 10, 2015 | 457.10 | 457.10 | 444.50 | 447.30 | 1,285 | -7.00(-1.54%) |
Feb 09, 2015 | 455.00 | 460.92 | 438.20 | 454.30 | 1,310 | +3.50(+0.78%) |
Feb 06, 2015 | 457.80 | 461.99 | 445.20 | 450.80 | 636 | -4.20(-0.92%) |
Feb 05, 2015 | 438.90 | 458.50 | 434.00 | 455.00 | 2,920 | +16.80(+3.83%) |
Feb 04, 2015 | 465.50 | 465.50 | 429.80 | 438.20 | 2,654 | -25.55(-5.51%) |
Feb 03, 2015 | 478.10 | 479.50 | 460.60 | 463.75 | 1,887 | -14.35(-3.00%) |
Feb 02, 2015 | 485.10 | 485.10 | 458.51 | 478.10 | 1,111 | +0.70(+0.15%) |
Jan 30, 2015 | 490.00 | 490.00 | 473.90 | 477.40 | 1,978 | -11.90(-2.43%) |
Jan 29, 2015 | 483.00 | 490.00 | 467.60 | 489.30 | 3,840 | +9.80(+2.04%) |
Jan 28, 2015 | 452.90 | 489.30 | 452.90 | 479.50 | 3,746 | +29.74(+6.61%) |
Jan 27, 2015 | 432.60 | 451.50 | 430.50 | 449.76 | 3,154 | +15.76(+3.63%) |
Jan 26, 2015 | 423.50 | 440.30 | 411.43 | 434.00 | 2,731 | +14.70(+3.51%) |
Jan 23, 2015 | 421.20 | 421.40 | 409.50 | 419.30 | 1,910 | +3.50(+0.84%) |
Jan 22, 2015 | 420.70 | 431.19 | 410.90 | 415.80 | 1,851 | +1.40(+0.34%) |
Jan 21, 2015 | 403.20 | 433.99 | 400.40 | 414.40 | 2,743 | +11.90(+2.96%) |
Jan 20, 2015 | 390.60 | 403.20 | 388.50 | 402.50 | 1,740 | +14.00(+3.60%) |
Jan 16, 2015 | 381.48 | 404.60 | 373.10 | 388.50 | 1,480 | +1.40(+0.36%) |
Jan 15, 2015 | 399.70 | 406.00 | 385.00 | 387.10 | 1,946 | -8.40(-2.12%) |
Jan 14, 2015 | 395.50 | 407.40 | 385.00 | 395.50 | 4,990 | +0.00(+0.00%) |
Jan 13, 2015 | 415.80 | 416.50 | 392.00 | 395.50 | 5,577 | -11.90(-2.92%) |
Jan 12, 2015 | 395.50 | 417.90 | 385.70 | 407.40 | 7,933 | +15.40(+3.93%) |
Jan 09, 2015 | 364.70 | 402.50 | 360.50 | 392.00 | 24,004 | -97.30(-19.89%) |
Jan 08, 2015 | 466.20 | 490.00 | 459.90 | 489.30 | 2,486 | +38.50(+8.54%) |
Jan 07, 2015 | 434.70 | 457.80 | 429.80 | 450.80 | 1,448 | +16.10(+3.70%) |
Jan 06, 2015 | 441.70 | 443.10 | 428.40 | 434.70 | 627 | -0.70(-0.16%) |
Jan 05, 2015 | 422.80 | 451.50 | 420.00 | 435.40 | 783 | +5.60(+1.30%) |
Jan 02, 2015 | 430.50 | 436.10 | 410.90 | 429.80 | 1,070 | -2.10(-0.49%) |
Dec 31, 2014 | 429.10 | 431.90 | 431.90 | 431.90 | 1,180 | +4.20(+0.98%) |
Dec 30, 2014 | 421.40 | 438.20 | 410.91 | 427.70 | 2,583 | +8.40(+2.00%) |
Dec 29, 2014 | 367.50 | 420.00 | 367.50 | 419.30 | 3,368 | +53.20(+14.53%) |
Dec 26, 2014 | 365.40 | 376.60 | 361.20 | 366.10 | 102 | +4.20(+1.16%) |
Dec 24, 2014 | 362.60 | 361.90 | 361.90 | 361.90 | 311 | +4.20(+1.17%) |
Dec 23, 2014 | 372.47 | 375.20 | 350.00 | 357.70 | 981 | -16.80(-4.49%) |
Dec 22, 2014 | 385.00 | 385.00 | 369.25 | 374.50 | 617 | -7.00(-1.83%) |
Dec 19, 2014 | 383.60 | 385.00 | 371.00 | 381.50 | 919 | -2.80(-0.73%) |
Dec 18, 2014 | 378.00 | 385.00 | 378.00 | 384.30 | 582 | +9.10(+2.43%) |
Dec 17, 2014 | 375.20 | 380.80 | 362.60 | 375.20 | 404 | -1.40(-0.37%) |
Dec 16, 2014 | 356.30 | 376.60 | 356.30 | 376.60 | 582 | +18.20(+5.08%) |
Dec 15, 2014 | 370.30 | 385.00 | 357.00 | 358.40 | 2,205 | -11.90(-3.21%) |
Dec 12, 2014 | 340.90 | 383.43 | 340.90 | 370.30 | 2,102 | +28.00(+8.18%) |
Dec 11, 2014 | 326.90 | 348.59 | 325.50 | 342.30 | 1,043 | +9.80(+2.95%) |
Dec 10, 2014 | 324.80 | 332.50 | 324.80 | 332.50 | 455 | +1.40(+0.42%) |
Dec 09, 2014 | 331.80 | 331.80 | 317.10 | 331.10 | 317 | -1.40(-0.42%) |
Dec 08, 2014 | 336.00 | 337.40 | 325.50 | 332.50 | 585 | -5.60(-1.66%) |
Dec 05, 2014 | 322.70 | 336.00 | 322.70 | 338.10 | 1,183 | +12.60(+3.87%) |
Dec 04, 2014 | 309.40 | 325.50 | 309.40 | 325.50 | 451 | +10.50(+3.33%) |
Dec 03, 2014 | 315.00 | 315.00 | 303.80 | 315.00 | 282 | +0.00(+0.00%) |
Dec 02, 2014 | 285.60 | 315.00 | 285.60 | 315.00 | 928 | +28.01(+9.76%) |