Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 773.70 | 796.70 | 750.30 | 769.10 | 172,463 | -19.70(-2.50%) |
Feb 26, 2015 | 774.20 | 819.90 | 761.80 | 788.80 | 194,243 | +39.20(+5.23%) |
Feb 25, 2015 | 800.40 | 828.40 | 740.00 | 749.60 | 316,412 | -62.80(-7.73%) |
Feb 24, 2015 | 780.00 | 812.40 | 775.10 | 812.40 | 140,455 | +5.00(+0.62%) |
Feb 23, 2015 | 804.50 | 815.50 | 768.10 | 807.40 | 244,894 | +40.10(+5.23%) |
Feb 20, 2015 | 740.00 | 770.20 | 732.70 | 767.30 | 198,974 | +27.70(+3.75%) |
Feb 19, 2015 | 785.20 | 790.00 | 719.20 | 739.60 | 380,483 | +10.70(+1.47%) |
Feb 18, 2015 | 708.00 | 734.00 | 689.10 | 728.90 | 232,858 | +39.40(+5.71%) |
Feb 17, 2015 | 718.00 | 743.70 | 665.20 | 689.50 | 263,347 | -11.00(-1.57%) |
Feb 13, 2015 | 695.50 | 700.50 | 700.50 | 700.50 | 230,860 | -34.50(-4.69%) |
Feb 12, 2015 | 747.70 | 778.44 | 724.40 | 735.00 | 269,725 | -57.30(-7.23%) |
Feb 11, 2015 | 797.00 | 836.23 | 777.00 | 792.30 | 341,607 | +31.50(+4.14%) |
Feb 10, 2015 | 718.30 | 780.37 | 716.10 | 760.80 | 244,433 | +56.20(+7.98%) |
Feb 09, 2015 | 702.50 | 710.90 | 673.60 | 704.60 | 244,536 | -22.90(-3.15%) |
Feb 06, 2015 | 748.50 | 755.50 | 692.60 | 727.50 | 251,633 | -34.40(-4.52%) |
Feb 05, 2015 | 811.60 | 811.60 | 718.80 | 761.90 | 271,576 | -67.70(-8.16%) |
Feb 04, 2015 | 776.00 | 857.80 | 775.00 | 829.60 | 249,079 | +93.10(+12.64%) |
Feb 03, 2015 | 802.00 | 808.60 | 680.90 | 736.50 | 383,209 | -95.30(-11.46%) |
Feb 02, 2015 | 853.20 | 898.20 | 825.74 | 831.80 | 204,266 | -78.20(-8.59%) |
Jan 30, 2015 | 1056 | 1056 | 892.70 | 910.00 | 249,476 | -152.90(-14.39%) |
Jan 29, 2015 | 1046 | 1109 | 1044 | 1063 | 113,690 | -14.50(-1.35%) |
Jan 28, 2015 | 1030 | 1083 | 1014 | 1077 | 160,110 | +77.50(+7.75%) |
Jan 27, 2015 | 1036 | 1040 | 978.00 | 999.90 | 130,340 | -44.30(-4.24%) |
Jan 26, 2015 | 1028 | 1045 | 985.50 | 1044 | 114,150 | +16.20(+1.58%) |
Jan 23, 2015 | 1007 | 1032 | 974.10 | 1028 | 150,331 | +46.30(+4.72%) |
Jan 22, 2015 | 938.20 | 1008 | 927.20 | 981.70 | 218,685 | +37.60(+3.98%) |
Jan 21, 2015 | 949.40 | 964.46 | 916.70 | 944.10 | 158,603 | -35.10(-3.58%) |
Jan 20, 2015 | 962.20 | 992.30 | 944.82 | 979.20 | 125,797 | +81.30(+9.05%) |
Jan 16, 2015 | 968.40 | 969.20 | 886.10 | 897.90 | 216,396 | -99.50(-9.98%) |
Jan 15, 2015 | 891.20 | 1002 | 882.70 | 997.40 | 189,974 | +81.00(+8.84%) |
Jan 14, 2015 | 1016 | 1035 | 896.80 | 916.40 | 208,767 | -81.00(-8.12%) |
Jan 13, 2015 | 1038 | 1054 | 981.00 | 997.40 | 176,377 | -22.60(-2.22%) |
Jan 12, 2015 | 983.50 | 1020 | 983.11 | 1020 | 153,107 | +91.60(+9.87%) |
Jan 09, 2015 | 920.70 | 971.60 | 909.00 | 928.40 | 151,550 | +21.50(+2.37%) |
Jan 08, 2015 | 933.80 | 954.20 | 901.70 | 906.90 | 105,886 | -18.31(-1.98%) |
Jan 07, 2015 | 930.60 | 953.80 | 893.80 | 925.21 | 177,148 | -28.49(-2.99%) |
Jan 06, 2015 | 906.80 | 958.10 | 894.60 | 953.70 | 173,593 | +67.20(+7.58%) |
Jan 05, 2015 | 845.30 | 886.70 | 842.40 | 886.50 | 185,620 | +87.50(+10.95%) |
Jan 02, 2015 | 794.60 | 815.00 | 764.90 | 799.00 | 124,789 | +33.80(+4.42%) |
Dec 31, 2014 | 791.40 | 765.20 | 765.20 | 765.20 | 160,860 | -5.80(-0.75%) |
Dec 30, 2014 | 769.00 | 781.00 | 751.20 | 771.00 | 111,540 | +0.00(+0.00%) |
Dec 29, 2014 | 724.00 | 789.20 | 723.50 | 771.00 | 123,650 | +33.90(+4.60%) |
Dec 26, 2014 | 711.20 | 746.50 | 707.60 | 737.10 | 50,519 | +18.60(+2.59%) |
Dec 24, 2014 | 711.20 | 718.50 | 718.50 | 718.50 | 67,890 | +31.60(+4.60%) |
Dec 23, 2014 | 731.00 | 731.00 | 673.60 | 686.90 | 102,578 | -40.90(-5.62%) |
Dec 22, 2014 | 700.00 | 735.10 | 700.00 | 727.80 | 94,517 | +58.40(+8.72%) |
Dec 19, 2014 | 716.90 | 740.00 | 659.00 | 669.40 | 179,689 | -82.40(-10.96%) |
Dec 18, 2014 | 693.40 | 767.30 | 690.10 | 751.80 | 180,107 | +35.40(+4.94%) |
Dec 17, 2014 | 743.10 | 748.20 | 644.80 | 716.40 | 264,129 | -5.00(-0.69%) |
Dec 16, 2014 | 764.70 | 772.00 | 690.00 | 721.40 | 293,626 | -15.50(-2.10%) |
Dec 15, 2014 | 678.00 | 740.00 | 673.10 | 736.90 | 247,196 | +56.60(+8.32%) |
Dec 12, 2014 | 659.40 | 687.20 | 656.60 | 680.30 | 214,262 | +40.20(+6.28%) |
Dec 11, 2014 | 624.00 | 642.10 | 603.80 | 640.10 | 175,069 | +31.80(+5.23%) |
Dec 10, 2014 | 592.50 | 625.30 | 591.40 | 608.30 | 192,065 | +41.10(+7.25%) |
Dec 09, 2014 | 583.50 | 589.50 | 561.80 | 567.20 | 126,240 | -13.40(-2.31%) |
Dec 08, 2014 | 556.80 | 584.59 | 556.50 | 580.60 | 131,874 | +42.00(+7.80%) |
Dec 05, 2014 | 528.90 | 535.50 | 524.70 | 538.60 | 106,807 | +17.20(+3.30%) |
Dec 04, 2014 | 525.20 | 530.59 | 514.50 | 521.40 | 91,574 | +8.30(+1.62%) |
Dec 03, 2014 | 509.80 | 520.20 | 498.90 | 513.10 | 78,866 | +1.00(+0.20%) |
Dec 02, 2014 | 502.40 | 522.40 | 493.20 | 512.10 | 133,146 | +27.60(+5.70%) |