Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 418.26 | 453.27 | 409.53 | 438.20 | 776,074 | +10.70(+2.50%) |
Jan 29, 2015 | 433.24 | 435.55 | 399.52 | 427.51 | 462,825 | +2.82(+0.66%) |
Jan 28, 2015 | 476.12 | 476.12 | 421.09 | 424.68 | 699,409 | -55.92(-11.64%) |
Jan 27, 2015 | 469.44 | 487.25 | 466.45 | 480.61 | 350,702 | -0.65(-0.14%) |
Jan 26, 2015 | 465.68 | 484.41 | 453.61 | 481.25 | 263,215 | +20.03(+4.34%) |
Jan 23, 2015 | 464.14 | 481.34 | 459.17 | 461.23 | 315,668 | -9.84(-2.09%) |
Jan 22, 2015 | 474.24 | 475.61 | 445.78 | 471.07 | 406,765 | +7.10(+1.53%) |
Jan 21, 2015 | 446.25 | 465.21 | 441.37 | 463.97 | 434,673 | +25.50(+5.82%) |
Jan 20, 2015 | 428.45 | 438.89 | 414.08 | 438.46 | 553,979 | +1.88(+0.43%) |
Jan 16, 2015 | 404.57 | 438.12 | 404.31 | 436.58 | 579,972 | +39.11(+9.84%) |
Jan 15, 2015 | 428.11 | 431.02 | 396.87 | 397.46 | 719,984 | -15.83(-3.83%) |
Jan 14, 2015 | 398.06 | 415.78 | 378.98 | 413.30 | 788,172 | +3.85(+0.94%) |
Jan 13, 2015 | 425.20 | 434.78 | 398.58 | 409.45 | 422,820 | -11.30(-2.68%) |
Jan 12, 2015 | 440.69 | 441.63 | 413.38 | 420.75 | 412,592 | -39.71(-8.62%) |
Jan 09, 2015 | 473.64 | 474.32 | 447.36 | 460.46 | 325,572 | -11.56(-2.45%) |
Jan 08, 2015 | 451.64 | 474.06 | 446.85 | 472.01 | 327,678 | +29.87(+6.76%) |
Jan 07, 2015 | 455.67 | 460.46 | 433.33 | 442.14 | 339,094 | +3.42(+0.78%) |
Jan 06, 2015 | 457.03 | 468.07 | 429.65 | 438.72 | 524,960 | -20.63(-4.49%) |
Jan 05, 2015 | 502.82 | 503.17 | 452.41 | 459.35 | 509,908 | -65.73(-12.52%) |
Jan 02, 2015 | 509.75 | 529.61 | 502.14 | 525.08 | 436,611 | +7.53(+1.46%) |
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%) |