Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 507.44 | 509.67 | 494.86 | 495.89 | 161,917 | -6.76(-1.35%) |
Feb 26, 2015 | 522.85 | 522.85 | 494.78 | 502.65 | 458,138 | -28.93(-5.44%) |
Feb 25, 2015 | 523.79 | 534.92 | 517.72 | 531.58 | 276,705 | +7.28(+1.39%) |
Feb 24, 2015 | 528.59 | 530.64 | 514.29 | 524.30 | 253,713 | +3.59(+0.69%) |
Feb 23, 2015 | 510.53 | 532.69 | 506.85 | 520.71 | 367,177 | -5.73(-1.09%) |
Feb 20, 2015 | 529.70 | 538.26 | 513.52 | 526.45 | 613,982 | -7.27(-1.36%) |
Feb 19, 2015 | 508.21 | 543.23 | 500.94 | 533.72 | 422,077 | -8.30(-1.53%) |
Feb 18, 2015 | 547.76 | 554.95 | 537.23 | 542.02 | 421,444 | -19.26(-3.43%) |
Feb 17, 2015 | 550.92 | 564.69 | 539.20 | 561.28 | 488,275 | +4.37(+0.78%) |
Feb 13, 2015 | 539.20 | 556.91 | 556.91 | 556.91 | 500,719 | +33.55(+6.41%) |
Feb 12, 2015 | 524.13 | 530.47 | 513.26 | 523.36 | 422,316 | +18.83(+3.73%) |
Feb 11, 2015 | 494.26 | 510.44 | 487.50 | 504.54 | 447,301 | -10.18(-1.98%) |
Feb 10, 2015 | 518.23 | 518.31 | 486.82 | 514.72 | 453,278 | -1.28(-0.25%) |
Feb 09, 2015 | 519.94 | 533.12 | 511.81 | 516.00 | 311,436 | +3.08(+0.60%) |
Feb 06, 2015 | 525.93 | 528.46 | 506.33 | 512.92 | 377,640 | -0.86(-0.17%) |
Feb 05, 2015 | 510.18 | 521.99 | 500.94 | 513.78 | 403,455 | +20.97(+4.25%) |
Feb 04, 2015 | 497.43 | 506.50 | 479.37 | 492.81 | 605,650 | -25.16(-4.86%) |
Feb 03, 2015 | 495.46 | 525.59 | 494.69 | 517.97 | 763,267 | +39.03(+8.15%) |
Feb 02, 2015 | 454.12 | 478.94 | 445.74 | 478.94 | 500,542 | +40.74(+9.30%) |
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%) |