Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 299.60 | 293.80 | 293.80 | 293.80 | 29,795 | -3.60(-1.21%) |
Dec 30, 2014 | 296.20 | 298.80 | 294.20 | 297.40 | 21,980 | -0.40(-0.13%) |
Dec 29, 2014 | 299.40 | 301.20 | 296.00 | 297.80 | 30,320 | -2.00(-0.67%) |
Dec 26, 2014 | 301.80 | 302.60 | 294.00 | 299.80 | 42,915 | +0.60(+0.20%) |
Dec 24, 2014 | 293.60 | 299.20 | 299.20 | 299.20 | 22,055 | +6.40(+2.19%) |
Dec 23, 2014 | 287.80 | 293.60 | 286.00 | 292.80 | 59,734 | +6.00(+2.09%) |
Dec 22, 2014 | 286.00 | 288.00 | 283.80 | 286.80 | 53,192 | +1.60(+0.56%) |
Dec 19, 2014 | 283.80 | 286.20 | 278.00 | 285.20 | 82,669 | +1.20(+0.42%) |
Dec 18, 2014 | 283.00 | 285.60 | 278.80 | 284.00 | 43,206 | +5.20(+1.87%) |
Dec 17, 2014 | 273.60 | 280.00 | 270.70 | 278.80 | 41,382 | +6.20(+2.27%) |
Dec 16, 2014 | 271.40 | 277.60 | 270.60 | 272.60 | 49,805 | +0.80(+0.29%) |
Dec 15, 2014 | 267.40 | 275.20 | 264.20 | 271.80 | 42,354 | +5.60(+2.10%) |
Dec 12, 2014 | 258.60 | 270.00 | 258.40 | 266.20 | 32,214 | +3.80(+1.45%) |
Dec 11, 2014 | 261.40 | 269.80 | 260.40 | 262.40 | 30,227 | +3.60(+1.39%) |
Dec 10, 2014 | 263.40 | 267.80 | 258.20 | 258.80 | 32,134 | -6.00(-2.27%) |
Dec 09, 2014 | 255.00 | 267.20 | 254.00 | 264.80 | 46,196 | +6.60(+2.56%) |
Dec 08, 2014 | 261.00 | 262.20 | 255.80 | 258.20 | 78,404 | -6.20(-2.34%) |
Dec 05, 2014 | 260.40 | 265.20 | 258.40 | 264.40 | 93,813 | +0.60(+0.23%) |
Dec 04, 2014 | 256.40 | 269.60 | 253.80 | 263.80 | 219,151 | -26.00(-8.97%) |
Dec 03, 2014 | 293.00 | 296.80 | 288.60 | 289.80 | 74,441 | -2.40(-0.82%) |
Dec 02, 2014 | 285.40 | 292.80 | 280.40 | 292.20 | 82,336 | +7.40(+2.60%) |
Dec 01, 2014 | 297.00 | 298.40 | 284.00 | 284.80 | 70,167 | -14.20(-4.75%) |
Nov 28, 2014 | 297.80 | 304.40 | 297.80 | 299.00 | 19,776 | +0.60(+0.20%) |
Nov 26, 2014 | 298.40 | 298.40 | 298.40 | 298.40 | 50,385 | +0.20(+0.07%) |
Nov 25, 2014 | 297.40 | 300.80 | 294.40 | 298.20 | 36,999 | +3.20(+1.08%) |
Nov 24, 2014 | 297.20 | 300.40 | 293.00 | 295.00 | 48,002 | -1.00(-0.34%) |
Nov 21, 2014 | 301.80 | 302.20 | 293.20 | 296.00 | 40,342 | -2.00(-0.67%) |
Nov 20, 2014 | 289.60 | 301.00 | 289.20 | 298.00 | 38,846 | +9.20(+3.19%) |
Nov 19, 2014 | 290.80 | 294.20 | 285.00 | 288.80 | 37,069 | -1.20(-0.41%) |
Nov 18, 2014 | 290.80 | 295.60 | 287.50 | 290.00 | 38,884 | -2.00(-0.68%) |
Nov 17, 2014 | 294.60 | 297.60 | 290.40 | 292.00 | 16,577 | -2.80(-0.95%) |
Nov 14, 2014 | 292.20 | 296.00 | 291.80 | 294.80 | 14,588 | +2.20(+0.75%) |
Nov 13, 2014 | 300.40 | 301.40 | 289.80 | 292.60 | 35,538 | -7.80(-2.60%) |
Nov 12, 2014 | 289.40 | 301.90 | 288.40 | 300.40 | 26,245 | +12.00(+4.16%) |
Nov 11, 2014 | 289.40 | 292.60 | 286.80 | 288.40 | 19,203 | -0.80(-0.28%) |
Nov 10, 2014 | 301.20 | 301.40 | 285.00 | 289.20 | 63,290 | -13.00(-4.30%) |
Nov 07, 2014 | 303.00 | 306.60 | 298.20 | 302.20 | 22,954 | -3.80(-1.24%) |
Nov 06, 2014 | 298.20 | 306.00 | 293.00 | 306.00 | 25,846 | +6.80(+2.27%) |
Nov 05, 2014 | 299.38 | 302.60 | 294.90 | 299.20 | 22,038 | +1.80(+0.61%) |
Nov 04, 2014 | 296.00 | 298.98 | 291.00 | 297.40 | 40,606 | +0.60(+0.20%) |
Nov 03, 2014 | 297.80 | 302.00 | 293.60 | 296.80 | 40,026 | -2.60(-0.87%) |
Oct 31, 2014 | 304.40 | 305.00 | 298.60 | 299.40 | 35,551 | +0.60(+0.20%) |
Oct 30, 2014 | 294.00 | 300.00 | 292.00 | 298.80 | 19,628 | +2.60(+0.88%) |
Oct 29, 2014 | 298.20 | 299.20 | 295.00 | 296.20 | 26,348 | -1.80(-0.60%) |
Oct 28, 2014 | 289.60 | 299.80 | 284.60 | 298.00 | 55,573 | +6.60(+2.26%) |
Oct 27, 2014 | 280.20 | 292.20 | 281.80 | 291.40 | 64,289 | +9.60(+3.41%) |
Oct 24, 2014 | 288.00 | 288.60 | 276.90 | 281.80 | 52,568 | -8.60(-2.96%) |
Oct 23, 2014 | 289.60 | 292.90 | 285.40 | 290.40 | 55,910 | +4.00(+1.40%) |
Oct 22, 2014 | 287.60 | 291.00 | 283.60 | 286.40 | 51,078 | -0.20(-0.07%) |
Oct 21, 2014 | 282.60 | 289.60 | 282.60 | 286.60 | 41,805 | +4.60(+1.63%) |
Oct 20, 2014 | 279.40 | 282.80 | 279.00 | 282.00 | 51,260 | +1.80(+0.64%) |
Oct 17, 2014 | 287.40 | 287.40 | 274.00 | 280.20 | 98,595 | -4.60(-1.62%) |
Oct 16, 2014 | 270.40 | 287.00 | 270.40 | 284.80 | 46,247 | +8.80(+3.19%) |
Oct 15, 2014 | 278.20 | 284.40 | 273.00 | 276.00 | 75,345 | -4.60(-1.64%) |
Oct 14, 2014 | 283.40 | 287.40 | 280.00 | 280.60 | 84,468 | +0.40(+0.14%) |
Oct 13, 2014 | 281.00 | 286.00 | 279.40 | 280.20 | 45,015 | -1.20(-0.43%) |
Oct 10, 2014 | 286.20 | 289.40 | 281.20 | 281.40 | 58,254 | -6.00(-2.09%) |
Oct 09, 2014 | 297.20 | 299.20 | 286.60 | 287.40 | 38,947 | -13.40(-4.45%) |
Oct 08, 2014 | 289.80 | 302.40 | 288.80 | 300.80 | 46,330 | +12.40(+4.30%) |
Oct 07, 2014 | 293.80 | 295.20 | 288.40 | 288.40 | 55,790 | -7.60(-2.57%) |
Oct 06, 2014 | 305.60 | 307.40 | 295.90 | 296.00 | 54,453 | -8.40(-2.76%) |
Oct 03, 2014 | 307.40 | 311.40 | 303.00 | 304.40 | 38,570 | +1.00(+0.33%) |
Oct 02, 2014 | 301.80 | 306.20 | 296.80 | 303.40 | 35,864 | +2.20(+0.73%) |