Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 321.60 | 321.60 | 303.00 | 304.40 | 1,713 | -19.40(-5.99%) |
Feb 26, 2015 | 321.80 | 325.40 | 309.80 | 323.80 | 1,766 | +3.20(+1.00%) |
Feb 25, 2015 | 314.60 | 325.40 | 314.60 | 320.60 | 1,271 | +6.20(+1.97%) |
Feb 24, 2015 | 324.10 | 327.58 | 310.40 | 314.40 | 1,747 | -7.80(-2.42%) |
Feb 23, 2015 | 326.00 | 334.20 | 320.00 | 322.20 | 1,306 | -2.00(-0.62%) |
Feb 20, 2015 | 327.80 | 327.80 | 320.00 | 324.20 | 2,021 | -2.60(-0.80%) |
Feb 19, 2015 | 324.40 | 336.20 | 314.67 | 326.80 | 806 | -1.00(-0.31%) |
Feb 18, 2015 | 337.70 | 345.80 | 325.00 | 327.80 | 1,472 | -6.20(-1.86%) |
Feb 17, 2015 | 315.20 | 341.18 | 315.20 | 334.00 | 1,606 | +11.80(+3.66%) |
Feb 13, 2015 | 310.00 | 322.20 | 322.20 | 322.20 | 1,340 | +12.40(+4.00%) |
Feb 12, 2015 | 330.80 | 335.40 | 306.40 | 309.80 | 2,604 | -18.20(-5.55%) |
Feb 11, 2015 | 353.20 | 379.60 | 320.00 | 328.00 | 3,450 | -30.80(-8.58%) |
Feb 10, 2015 | 366.60 | 367.00 | 351.40 | 358.80 | 1,067 | -4.80(-1.32%) |
Feb 09, 2015 | 342.40 | 370.60 | 332.00 | 363.60 | 1,569 | +20.00(+5.82%) |
Feb 06, 2015 | 351.20 | 351.20 | 336.20 | 343.60 | 2,118 | -9.00(-2.55%) |
Feb 05, 2015 | 359.00 | 367.80 | 335.20 | 352.60 | 4,584 | -2.40(-0.68%) |
Feb 04, 2015 | 389.00 | 389.00 | 352.20 | 355.00 | 2,639 | -38.80(-9.85%) |
Feb 03, 2015 | 418.40 | 418.40 | 380.80 | 393.80 | 2,015 | -25.00(-5.97%) |
Feb 02, 2015 | 400.00 | 422.00 | 392.20 | 418.80 | 2,579 | +21.00(+5.28%) |
Jan 30, 2015 | 392.80 | 425.20 | 376.20 | 397.80 | 2,378 | +1.40(+0.35%) |
Jan 29, 2015 | 380.00 | 399.60 | 364.00 | 396.40 | 1,948 | +19.60(+5.20%) |
Jan 28, 2015 | 423.20 | 429.20 | 368.60 | 376.80 | 4,405 | -31.80(-7.78%) |
Jan 27, 2015 | 397.00 | 418.90 | 388.40 | 408.60 | 1,250 | +3.00(+0.74%) |
Jan 26, 2015 | 365.00 | 410.80 | 361.60 | 405.60 | 3,021 | +11.60(+2.94%) |
Jan 23, 2015 | 413.60 | 415.79 | 387.00 | 394.00 | 3,414 | -20.80(-5.01%) |
Jan 22, 2015 | 430.20 | 448.20 | 404.80 | 414.80 | 2,604 | -15.80(-3.67%) |
Jan 21, 2015 | 447.40 | 465.80 | 426.00 | 430.60 | 2,984 | -21.80(-4.82%) |
Jan 20, 2015 | 466.20 | 483.40 | 422.20 | 452.40 | 2,766 | -11.20(-2.42%) |
Jan 16, 2015 | 427.60 | 464.20 | 425.20 | 463.60 | 2,627 | +34.20(+7.96%) |
Jan 15, 2015 | 460.00 | 460.00 | 424.20 | 429.40 | 2,299 | -27.00(-5.92%) |
Jan 14, 2015 | 434.40 | 460.00 | 434.00 | 456.40 | 1,991 | +13.60(+3.07%) |
Jan 13, 2015 | 460.00 | 475.00 | 434.00 | 442.80 | 5,580 | -14.40(-3.15%) |
Jan 12, 2015 | 477.00 | 481.96 | 450.90 | 457.20 | 2,372 | -15.60(-3.30%) |
Jan 09, 2015 | 474.40 | 490.00 | 445.20 | 472.80 | 3,050 | +1.20(+0.25%) |
Jan 08, 2015 | 501.80 | 507.00 | 460.60 | 471.60 | 5,424 | -16.40(-3.36%) |
Jan 07, 2015 | 487.20 | 508.20 | 456.20 | 488.00 | 6,976 | +11.00(+2.31%) |
Jan 06, 2015 | 438.00 | 480.00 | 423.80 | 477.00 | 9,451 | +43.00(+9.91%) |
Jan 05, 2015 | 417.20 | 439.60 | 400.02 | 434.00 | 4,601 | +16.00(+3.83%) |
Jan 02, 2015 | 403.80 | 428.00 | 386.00 | 418.00 | 8,366 | +14.00(+3.47%) |
Dec 31, 2014 | 365.40 | 404.00 | 404.00 | 404.00 | 17,260 | +37.80(+10.32%) |
Dec 30, 2014 | 394.00 | 403.00 | 346.80 | 366.20 | 9,006 | -30.00(-7.57%) |
Dec 29, 2014 | 451.00 | 459.80 | 385.80 | 396.20 | 9,344 | -50.60(-11.32%) |
Dec 26, 2014 | 440.00 | 470.40 | 429.40 | 446.80 | 4,663 | +0.20(+0.04%) |
Dec 24, 2014 | 423.60 | 446.60 | 446.60 | 446.60 | 6,975 | +23.20(+5.48%) |
Dec 23, 2014 | 459.00 | 470.00 | 414.60 | 423.40 | 8,917 | -37.20(-8.08%) |
Dec 22, 2014 | 549.00 | 553.25 | 460.40 | 460.60 | 11,812 | -98.00(-17.54%) |
Dec 19, 2014 | 580.00 | 600.00 | 546.20 | 558.60 | 69,736 | -16.40(-2.85%) |
Dec 18, 2014 | 549.40 | 589.80 | 504.40 | 575.00 | 18,441 | +45.80(+8.65%) |
Dec 17, 2014 | 533.60 | 535.00 | 430.00 | 529.20 | 27,775 | +2.80(+0.53%) |
Dec 16, 2014 | 513.80 | 570.00 | 507.20 | 526.40 | 19,881 | -8.60(-1.61%) |
Dec 15, 2014 | 637.00 | 669.60 | 512.40 | 535.00 | 74,564 | -62.00(-10.39%) |
Dec 12, 2014 | 463.60 | 629.80 | 418.20 | 597.00 | 58,952 | +133.00(+28.66%) |
Dec 11, 2014 | 347.00 | 506.00 | 345.80 | 464.00 | 70,341 | +120.60(+35.12%) |
Dec 10, 2014 | 264.40 | 358.80 | 260.27 | 343.40 | 26,208 | +79.00(+29.88%) |
Dec 09, 2014 | 258.40 | 283.60 | 230.80 | 264.40 | 6,185 | +5.40(+2.08%) |
Dec 08, 2014 | 212.40 | 264.60 | 212.40 | 259.00 | 16,047 | +47.60(+22.52%) |
Dec 05, 2014 | 204.40 | 211.60 | 201.90 | 211.40 | 5,197 | +7.00(+3.42%) |
Dec 04, 2014 | 208.00 | 209.00 | 195.40 | 204.40 | 1,157 | -4.00(-1.92%) |
Dec 03, 2014 | 194.40 | 211.08 | 192.00 | 208.40 | 2,327 | +15.60(+8.09%) |
Dec 02, 2014 | 170.80 | 194.80 | 170.80 | 192.80 | 4,392 | +22.00(+12.88%) |