Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 519.26 | 517.54 | 517.54 | 517.54 | 314,756 | -10.96(-2.07%) |
Dec 30, 2014 | 537.83 | 543.82 | 524.30 | 528.50 | 272,853 | -12.92(-2.39%) |
Dec 29, 2014 | 541.94 | 554.09 | 532.78 | 541.42 | 272,733 | +5.05(+0.94%) |
Dec 26, 2014 | 544.25 | 550.50 | 529.53 | 536.37 | 234,182 | +0.51(+0.10%) |
Dec 24, 2014 | 540.22 | 535.86 | 535.86 | 535.86 | 187,832 | -12.92(-2.36%) |
Dec 23, 2014 | 540.57 | 554.60 | 529.78 | 548.78 | 283,871 | +19.09(+3.60%) |
Dec 22, 2014 | 536.20 | 538.17 | 512.66 | 529.70 | 386,499 | -13.52(-2.49%) |
Dec 19, 2014 | 515.58 | 548.01 | 499.23 | 543.22 | 474,827 | +42.62(+8.51%) |
Dec 18, 2014 | 507.44 | 513.52 | 462.00 | 500.60 | 610,578 | +27.56(+5.83%) |
Dec 17, 2014 | 427.08 | 484.59 | 425.11 | 473.04 | 682,988 | +54.01(+12.89%) |
Dec 16, 2014 | 397.12 | 457.89 | 394.64 | 419.03 | 1,037,998 | +10.27(+2.51%) |
Dec 15, 2014 | 432.98 | 442.23 | 406.00 | 408.76 | 438,463 | -11.38(-2.71%) |
Dec 12, 2014 | 430.07 | 444.20 | 418.09 | 420.15 | 496,179 | -24.48(-5.51%) |
Dec 11, 2014 | 445.05 | 478.86 | 441.97 | 444.62 | 372,176 | -1.63(-0.36%) |
Dec 10, 2014 | 468.50 | 470.73 | 436.75 | 446.25 | 551,161 | -45.27(-9.21%) |
Dec 09, 2014 | 472.87 | 497.35 | 468.85 | 491.52 | 356,150 | +15.06(+3.16%) |
Dec 08, 2014 | 518.49 | 522.99 | 472.88 | 476.46 | 408,012 | -65.22(-12.04%) |
Dec 05, 2014 | 558.54 | 564.25 | 552.98 | 541.68 | 296,619 | -21.14(-3.76%) |
Dec 04, 2014 | 560.59 | 573.43 | 547.07 | 562.82 | 230,826 | -14.55(-2.52%) |
Dec 03, 2014 | 566.84 | 591.40 | 562.04 | 577.37 | 388,483 | +19.17(+3.43%) |
Dec 02, 2014 | 529.61 | 572.92 | 527.64 | 558.20 | 367,726 | +16.95(+3.13%) |
Dec 01, 2014 | 526.02 | 544.50 | 510.78 | 541.25 | 400,535 | +7.62(+1.43%) |
Nov 28, 2014 | 580.28 | 590.12 | 528.73 | 533.63 | 379,914 | -128.47(-19.40%) |
Nov 26, 2014 | 678.70 | 662.10 | 662.10 | 662.10 | 148,410 | -26.10(-3.79%) |
Nov 25, 2014 | 730.48 | 732.62 | 685.98 | 688.20 | 208,417 | -36.20(-5.00%) |
Nov 24, 2014 | 734.59 | 746.14 | 714.39 | 724.41 | 127,879 | -16.09(-2.17%) |
Nov 21, 2014 | 748.88 | 758.13 | 725.61 | 740.50 | 229,011 | +27.39(+3.84%) |
Nov 20, 2014 | 691.20 | 716.28 | 686.49 | 713.11 | 99,016 | +25.59(+3.72%) |
Nov 19, 2014 | 680.93 | 694.54 | 662.47 | 687.52 | 131,053 | +11.21(+1.66%) |
Nov 18, 2014 | 672.80 | 693.60 | 667.06 | 676.31 | 113,977 | +2.31(+0.34%) |
Nov 17, 2014 | 675.79 | 687.26 | 665.95 | 674.00 | 118,681 | -11.64(-1.70%) |
Nov 14, 2014 | 677.25 | 688.12 | 662.36 | 685.64 | 162,140 | +13.87(+2.06%) |
Nov 13, 2014 | 684.70 | 686.58 | 632.32 | 671.77 | 290,971 | -21.31(-3.07%) |
Nov 12, 2014 | 697.53 | 720.81 | 691.20 | 693.08 | 272,436 | -20.11(-2.82%) |
Nov 11, 2014 | 709.86 | 717.39 | 687.69 | 713.20 | 150,786 | +6.93(+0.98%) |
Nov 10, 2014 | 744.61 | 754.45 | 699.67 | 706.26 | 181,431 | -19.68(-2.71%) |
Nov 07, 2014 | 706.69 | 742.47 | 702.92 | 725.95 | 183,633 | +24.05(+3.43%) |
Nov 06, 2014 | 663.98 | 703.10 | 657.39 | 701.90 | 187,424 | +24.65(+3.64%) |
Nov 05, 2014 | 665.10 | 685.12 | 647.64 | 677.25 | 199,586 | +34.66(+5.39%) |
Nov 04, 2014 | 659.10 | 661.16 | 626.16 | 642.59 | 186,142 | -42.79(-6.24%) |
Nov 03, 2014 | 721.07 | 743.84 | 678.97 | 685.38 | 252,332 | -34.83(-4.84%) |
Oct 31, 2014 | 682.81 | 722.10 | 664.15 | 720.21 | 187,865 | +40.74(+6.00%) |
Oct 30, 2014 | 671.86 | 687.26 | 654.66 | 679.47 | 124,629 | -7.53(-1.10%) |
Oct 29, 2014 | 701.21 | 718.59 | 666.89 | 687.01 | 192,602 | +6.76(+0.99%) |
Oct 28, 2014 | 645.58 | 684.61 | 633.17 | 680.25 | 118,868 | +43.48(+6.83%) |
Oct 27, 2014 | 645.75 | 678.02 | 678.02 | 636.77 | 181,135 | -41.25(-6.08%) |
Oct 24, 2014 | 684.35 | 686.32 | 651.91 | 678.02 | 137,517 | -8.82(-1.28%) |
Oct 23, 2014 | 677.59 | 706.95 | 669.72 | 686.84 | 204,617 | +36.03(+5.54%) |
Oct 22, 2014 | 694.11 | 706.90 | 648.83 | 650.80 | 235,159 | -38.17(-5.54%) |
Oct 21, 2014 | 650.46 | 693.25 | 650.46 | 688.97 | 214,850 | +57.69(+9.14%) |
Oct 20, 2014 | 612.97 | 622.22 | 609.21 | 631.29 | 193,235 | +15.92(+2.59%) |
Oct 17, 2014 | 631.63 | 652.60 | 599.96 | 615.37 | 315,814 | +15.92(+2.66%) |
Oct 16, 2014 | 533.72 | 617.68 | 526.19 | 599.45 | 478,816 | +30.64(+5.39%) |
Oct 15, 2014 | 537.14 | 574.46 | 505.22 | 568.81 | 572,309 | +11.47(+2.06%) |
Oct 14, 2014 | 592.52 | 607.41 | 548.10 | 557.34 | 455,357 | -20.37(-3.53%) |
Oct 13, 2014 | 634.20 | 656.42 | 577.03 | 577.71 | 292,331 | -60.00(-9.41%) |
Oct 10, 2014 | 659.96 | 681.61 | 618.19 | 637.71 | 199,845 | -27.13(-4.08%) |
Oct 09, 2014 | 732.37 | 735.11 | 660.83 | 664.84 | 173,606 | -84.90(-11.32%) |
Oct 08, 2014 | 721.58 | 751.20 | 687.09 | 749.74 | 138,101 | +21.65(+2.97%) |
Oct 07, 2014 | 746.23 | 774.39 | 727.75 | 728.09 | 71,211 | -29.53(-3.90%) |
Oct 06, 2014 | 766.52 | 780.64 | 741.01 | 757.62 | 86,504 | +0.69(+0.09%) |
Oct 03, 2014 | 770.20 | 770.79 | 736.06 | 756.93 | 88,741 | -2.57(-0.34%) |
Oct 02, 2014 | 759.58 | 773.76 | 719.53 | 759.50 | 146,233 | -10.36(-1.35%) |