Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 714.64 | 716.98 | 707.72 | 709.84 | 385,843 | -4.69(-0.66%) |
Jan 29, 2015 | 715.55 | 717.15 | 710.26 | 714.53 | 273,697 | +2.54(+0.36%) |
Jan 28, 2015 | 722.97 | 726.98 | 710.64 | 711.99 | 244,546 | -9.34(-1.29%) |
Jan 27, 2015 | 718.38 | 724.83 | 716.00 | 721.33 | 275,859 | -2.10(-0.29%) |
Jan 26, 2015 | 715.34 | 725.86 | 712.37 | 723.43 | 227,992 | +9.74(+1.36%) |
Jan 23, 2015 | 715.48 | 721.00 | 713.00 | 713.69 | 324,804 | +0.25(+0.04%) |
Jan 22, 2015 | 706.81 | 715.18 | 703.54 | 713.44 | 301,898 | +9.55(+1.36%) |
Jan 21, 2015 | 704.40 | 710.52 | 702.06 | 703.89 | 307,491 | -1.89(-0.27%) |
Jan 20, 2015 | 714.89 | 716.00 | 702.50 | 705.78 | 340,908 | -5.33(-0.75%) |
Jan 16, 2015 | 696.57 | 712.23 | 696.57 | 711.11 | 316,094 | +10.33(+1.47%) |
Jan 15, 2015 | 709.00 | 715.10 | 698.11 | 700.78 | 344,788 | -8.96(-1.26%) |
Jan 14, 2015 | 703.21 | 713.02 | 700.00 | 709.74 | 318,743 | -4.32(-0.60%) |
Jan 13, 2015 | 715.74 | 724.48 | 707.16 | 714.06 | 348,130 | +2.36(+0.33%) |
Jan 12, 2015 | 718.89 | 719.00 | 709.48 | 711.70 | 276,813 | -2.57(-0.36%) |
Jan 09, 2015 | 721.85 | 722.17 | 711.96 | 714.27 | 404,354 | -5.72(-0.79%) |
Jan 08, 2015 | 702.50 | 727.97 | 702.50 | 719.99 | 1,171,539 | +25.73(+3.71%) |
Jan 07, 2015 | 668.40 | 694.85 | 668.40 | 694.26 | 685,482 | +29.88(+4.50%) |
Jan 06, 2015 | 666.79 | 672.00 | 653.77 | 664.38 | 609,384 | -3.31(-0.50%) |
Jan 05, 2015 | 678.40 | 679.92 | 664.20 | 667.69 | 374,414 | -10.71(-1.58%) |
Jan 02, 2015 | 686.00 | 687.47 | 671.01 | 678.40 | 325,015 | -6.11(-0.89%) |
Dec 31, 2014 | 685.55 | 684.51 | 684.51 | 684.51 | 302,500 | -0.40(-0.06%) |
Dec 30, 2014 | 691.35 | 693.00 | 680.42 | 684.91 | 268,684 | -7.78(-1.12%) |
Dec 29, 2014 | 675.75 | 696.56 | 675.50 | 692.69 | 505,051 | +14.63(+2.16%) |
Dec 26, 2014 | 672.76 | 679.75 | 672.32 | 678.06 | 212,009 | +5.27(+0.78%) |
Dec 24, 2014 | 668.53 | 672.79 | 672.79 | 672.79 | 136,900 | +3.58(+0.53%) |
Dec 23, 2014 | 670.00 | 671.96 | 665.39 | 669.21 | 226,141 | +1.55(+0.23%) |
Dec 22, 2014 | 652.31 | 669.10 | 652.29 | 667.66 | 381,927 | +16.24(+2.49%) |
Dec 19, 2014 | 658.74 | 659.00 | 648.24 | 651.42 | 395,253 | -4.18(-0.64%) |
Dec 18, 2014 | 655.49 | 658.50 | 645.86 | 655.60 | 318,861 | +6.45(+0.99%) |
Dec 17, 2014 | 635.00 | 651.58 | 635.00 | 649.15 | 338,557 | +15.63(+2.47%) |
Dec 16, 2014 | 648.83 | 649.11 | 632.43 | 633.52 | 415,442 | -15.31(-2.36%) |
Dec 15, 2014 | 658.50 | 661.33 | 645.66 | 648.83 | 434,802 | -8.84(-1.34%) |
Dec 12, 2014 | 653.65 | 662.99 | 652.71 | 657.67 | 288,522 | +3.28(+0.50%) |
Dec 11, 2014 | 652.50 | 659.64 | 651.95 | 654.39 | 269,706 | +4.35(+0.67%) |
Dec 10, 2014 | 657.00 | 663.18 | 647.80 | 650.04 | 307,350 | -7.05(-1.07%) |
Dec 09, 2014 | 654.50 | 658.64 | 645.53 | 657.09 | 412,506 | +0.06(+0.01%) |
Dec 08, 2014 | 662.10 | 662.35 | 653.50 | 657.03 | 290,045 | -3.54(-0.54%) |
Dec 05, 2014 | 665.84 | 665.84 | 660.00 | 660.57 | 169,873 | -3.40(-0.51%) |
Dec 04, 2014 | 652.53 | 665.80 | 651.53 | 663.97 | 377,753 | +12.70(+1.95%) |
Dec 03, 2014 | 656.84 | 661.50 | 651.14 | 651.27 | 391,132 | -8.77(-1.33%) |
Dec 02, 2014 | 659.88 | 664.71 | 655.60 | 660.04 | 286,897 | -0.84(-0.13%) |
Dec 01, 2014 | 664.66 | 670.20 | 660.40 | 660.88 | 272,123 | -2.74(-0.41%) |
Nov 28, 2014 | 661.49 | 671.99 | 661.49 | 663.62 | 172,797 | +3.41(+0.52%) |
Nov 26, 2014 | 656.83 | 660.21 | 660.21 | 660.21 | 162,300 | +5.31(+0.81%) |
Nov 25, 2014 | 662.00 | 664.50 | 654.12 | 654.90 | 460,406 | -4.64(-0.70%) |
Nov 24, 2014 | 659.75 | 660.94 | 646.59 | 659.54 | 454,937 | +1.66(+0.25%) |
Nov 21, 2014 | 667.49 | 667.72 | 656.92 | 657.88 | 348,956 | -4.95(-0.75%) |
Nov 20, 2014 | 657.44 | 663.83 | 656.09 | 662.83 | 211,741 | +4.27(+0.65%) |
Nov 19, 2014 | 659.99 | 660.95 | 654.28 | 658.56 | 234,187 | +0.47(+0.07%) |
Nov 18, 2014 | 656.00 | 663.58 | 656.00 | 658.09 | 245,290 | -0.23(-0.03%) |
Nov 17, 2014 | 668.00 | 669.73 | 657.34 | 658.32 | 367,186 | -11.48(-1.71%) |
Nov 14, 2014 | 671.10 | 675.24 | 667.96 | 669.80 | 277,817 | -0.95(-0.14%) |
Nov 13, 2014 | 666.00 | 671.78 | 662.70 | 670.75 | 348,870 | +6.50(+0.98%) |
Nov 12, 2014 | 654.97 | 668.93 | 654.51 | 664.25 | 418,900 | +7.60(+1.16%) |
Nov 11, 2014 | 649.40 | 656.82 | 647.49 | 656.65 | 356,027 | +7.79(+1.20%) |
Nov 10, 2014 | 647.92 | 650.40 | 645.50 | 648.86 | 275,570 | -0.17(-0.03%) |
Nov 07, 2014 | 647.38 | 651.38 | 642.28 | 649.03 | 300,837 | +1.91(+0.30%) |
Nov 06, 2014 | 643.11 | 647.33 | 640.55 | 647.12 | 232,803 | +4.53(+0.70%) |
Nov 05, 2014 | 651.00 | 652.10 | 640.41 | 642.59 | 328,225 | -5.09(-0.79%) |
Nov 04, 2014 | 640.37 | 649.30 | 638.00 | 647.68 | 407,806 | +9.15(+1.43%) |