Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 182.40 | 189.00 | 172.20 | 172.20 | 2,155 | -9.90(-5.44%) |
Nov 26, 2014 | 171.00 | 182.10 | 182.10 | 182.10 | 5,440 | +7.50(+4.30%) |
Nov 25, 2014 | 179.70 | 180.00 | 173.10 | 174.60 | 1,626 | -5.10(-2.84%) |
Nov 24, 2014 | 182.70 | 185.70 | 175.80 | 179.70 | 1,958 | -3.30(-1.80%) |
Nov 21, 2014 | 193.20 | 199.50 | 182.10 | 183.00 | 1,101 | -11.70(-6.01%) |
Nov 20, 2014 | 188.10 | 195.00 | 187.50 | 194.70 | 574 | +5.10(+2.69%) |
Nov 19, 2014 | 186.90 | 194.10 | 180.60 | 189.60 | 2,175 | +2.70(+1.44%) |
Nov 18, 2014 | 175.80 | 190.20 | 175.80 | 186.90 | 2,295 | +13.80(+7.97%) |
Nov 17, 2014 | 178.50 | 184.50 | 167.10 | 173.10 | 4,053 | -4.50(-2.53%) |
Nov 14, 2014 | 181.50 | 184.20 | 177.00 | 177.60 | 4,383 | -4.80(-2.63%) |
Nov 13, 2014 | 185.40 | 187.50 | 182.19 | 182.40 | 1,072 | -4.50(-2.41%) |
Nov 12, 2014 | 191.70 | 191.70 | 183.30 | 186.90 | 3,421 | -6.30(-3.26%) |
Nov 11, 2014 | 198.00 | 200.06 | 190.20 | 193.20 | 2,207 | -3.30(-1.68%) |
Nov 10, 2014 | 213.90 | 213.90 | 189.90 | 196.50 | 5,409 | -15.90(-7.49%) |
Nov 07, 2014 | 223.50 | 228.00 | 210.00 | 212.40 | 6,075 | -7.80(-3.54%) |
Nov 06, 2014 | 225.00 | 230.85 | 214.45 | 220.20 | 6,012 | -3.30(-1.48%) |
Nov 05, 2014 | 210.00 | 227.70 | 205.50 | 223.50 | 4,524 | +17.10(+8.28%) |
Nov 04, 2014 | 215.40 | 215.40 | 202.80 | 206.40 | 1,055 | -9.00(-4.18%) |
Nov 03, 2014 | 212.10 | 218.70 | 211.80 | 215.40 | 869 | +3.30(+1.56%) |
Oct 31, 2014 | 215.40 | 215.40 | 206.70 | 212.10 | 1,636 | +5.10(+2.46%) |
Oct 30, 2014 | 202.50 | 209.70 | 201.60 | 207.00 | 1,098 | +2.40(+1.17%) |
Oct 29, 2014 | 204.60 | 206.40 | 196.80 | 204.60 | 1,414 | +0.00(+0.00%) |
Oct 28, 2014 | 200.10 | 206.40 | 198.00 | 204.60 | 1,694 | +7.20(+3.65%) |
Oct 27, 2014 | 207.90 | 207.60 | 196.50 | 197.40 | 1,591 | -10.20(-4.91%) |
Oct 24, 2014 | 210.00 | 214.50 | 207.30 | 207.60 | 2,660 | -0.60(-0.29%) |
Oct 23, 2014 | 215.70 | 215.70 | 207.00 | 208.20 | 1,406 | -3.60(-1.70%) |
Oct 22, 2014 | 216.90 | 222.60 | 211.50 | 211.80 | 1,358 | -5.10(-2.35%) |
Oct 21, 2014 | 221.40 | 222.00 | 212.10 | 216.90 | 2,005 | -2.40(-1.09%) |
Oct 20, 2014 | 208.80 | 221.04 | 204.00 | 219.30 | 1,822 | +9.90(+4.73%) |
Oct 17, 2014 | 230.70 | 238.32 | 202.80 | 209.40 | 4,837 | -20.10(-8.76%) |
Oct 16, 2014 | 225.00 | 243.00 | 218.79 | 229.50 | 7,157 | +14.10(+6.55%) |
Oct 15, 2014 | 204.00 | 217.50 | 200.40 | 215.40 | 4,005 | +9.60(+4.66%) |
Oct 14, 2014 | 195.00 | 210.90 | 191.70 | 205.80 | 3,626 | +12.90(+6.69%) |
Oct 13, 2014 | 188.10 | 197.40 | 183.90 | 192.90 | 1,492 | +6.30(+3.38%) |
Oct 10, 2014 | 181.50 | 191.40 | 180.00 | 186.60 | 2,530 | +0.60(+0.32%) |
Oct 09, 2014 | 200.70 | 200.70 | 185.10 | 186.00 | 4,301 | -8.40(-4.32%) |
Oct 08, 2014 | 183.30 | 198.00 | 182.40 | 194.40 | 5,048 | +13.20(+7.28%) |
Oct 07, 2014 | 189.30 | 191.70 | 181.20 | 181.20 | 929 | -2.70(-1.47%) |
Oct 06, 2014 | 180.90 | 194.40 | 180.90 | 183.90 | 2,454 | +3.00(+1.66%) |
Oct 03, 2014 | 192.00 | 192.90 | 180.90 | 180.90 | 2,869 | -6.60(-3.52%) |
Oct 02, 2014 | 194.40 | 199.80 | 185.40 | 187.50 | 3,104 | -7.50(-3.85%) |
Oct 01, 2014 | 207.60 | 209.37 | 193.80 | 195.00 | 4,833 | -6.00(-2.99%) |
Sep 30, 2014 | 192.60 | 201.00 | 190.50 | 201.00 | 2,831 | +8.40(+4.36%) |
Sep 29, 2014 | 187.80 | 197.10 | 187.80 | 192.60 | 1,828 | +3.00(+1.58%) |
Sep 26, 2014 | 194.40 | 198.48 | 188.40 | 189.60 | 1,927 | -0.90(-0.47%) |
Sep 25, 2014 | 194.70 | 206.10 | 189.90 | 190.50 | 2,796 | +0.00(+0.00%) |
Sep 24, 2014 | 191.40 | 206.10 | 187.50 | 190.50 | 6,746 | +6.60(+3.59%) |
Sep 23, 2014 | 183.90 | 192.90 | 181.20 | 183.90 | 2,023 | -2.70(-1.45%) |
Sep 22, 2014 | 190.50 | 197.40 | 186.30 | 186.60 | 1,466 | -3.90(-2.05%) |
Sep 19, 2014 | 195.30 | 201.00 | 189.60 | 190.50 | 4,983 | -3.30(-1.70%) |
Sep 18, 2014 | 191.40 | 202.20 | 190.80 | 193.80 | 2,218 | +2.40(+1.25%) |
Sep 17, 2014 | 189.00 | 203.70 | 188.10 | 191.40 | 2,431 | +1.80(+0.95%) |
Sep 16, 2014 | 180.00 | 201.30 | 180.00 | 189.60 | 2,191 | +9.90(+5.51%) |
Sep 15, 2014 | 179.70 | 191.40 | 179.70 | 179.70 | 1,376 | +0.60(+0.34%) |
Sep 12, 2014 | 181.50 | 182.52 | 178.80 | 179.10 | 850 | -1.80(-1.00%) |
Sep 11, 2014 | 183.60 | 186.00 | 180.00 | 180.90 | 1,008 | -3.90(-2.11%) |
Sep 10, 2014 | 182.10 | 182.10 | 182.10 | 184.80 | 2,409 | +3.90(+2.16%) |
Sep 09, 2014 | 185.10 | 194.10 | 180.30 | 180.90 | 2,414 | -5.10(-2.74%) |
Sep 08, 2014 | 183.90 | 186.90 | 179.40 | 186.00 | 1,966 | +6.30(+3.51%) |
Sep 05, 2014 | 183.90 | 189.00 | 179.70 | 179.70 | 2,154 | -0.60(-0.33%) |
Sep 04, 2014 | 183.00 | 183.00 | 183.00 | 180.30 | 1,957 | -2.10(-1.15%) |
Sep 03, 2014 | 183.90 | 187.50 | 180.30 | 182.40 | 1,283 | -0.30(-0.16%) |
Sep 02, 2014 | 187.80 | 187.80 | 180.60 | 182.70 | 1,441 | -3.90(-2.09%) |
Aug 29, 2014 | 187.80 | 186.60 | 186.60 | 186.60 | 1,170 | -0.90(-0.48%) |
Aug 28, 2014 | 187.20 | 194.10 | 186.30 | 187.50 | 420 | -1.20(-0.64%) |
Aug 27, 2014 | 193.80 | 199.50 | 181.80 | 188.70 | 5,034 | -1.50(-0.79%) |
Aug 26, 2014 | 185.40 | 195.90 | 183.00 | 190.20 | 1,679 | +6.30(+3.43%) |
Aug 25, 2014 | 180.90 | 187.50 | 180.90 | 183.90 | 2,382 | +1.20(+0.66%) |
Aug 22, 2014 | 188.40 | 192.30 | 181.20 | 182.70 | 2,391 | -5.10(-2.72%) |
Aug 21, 2014 | 182.40 | 192.00 | 182.40 | 187.80 | 924 | +3.30(+1.79%) |
Aug 20, 2014 | 191.10 | 196.80 | 182.40 | 184.50 | 1,178 | -8.40(-4.35%) |
Aug 19, 2014 | 194.10 | 198.00 | 192.00 | 192.90 | 794 | -1.20(-0.62%) |
Aug 18, 2014 | 198.90 | 204.03 | 194.40 | 194.10 | 1,493 | -2.40(-1.22%) |
Aug 15, 2014 | 206.40 | 206.40 | 195.90 | 196.50 | 1,245 | -5.40(-2.67%) |
Aug 14, 2014 | 199.80 | 203.10 | 199.80 | 201.90 | 887 | +1.80(+0.90%) |
Aug 13, 2014 | 193.20 | 201.00 | 189.90 | 200.10 | 1,189 | +6.90(+3.57%) |
Aug 12, 2014 | 198.30 | 198.30 | 189.90 | 193.20 | 1,068 | -6.90(-3.45%) |
Aug 11, 2014 | 200.70 | 203.40 | 193.80 | 200.10 | 1,685 | -0.90(-0.45%) |
Aug 08, 2014 | 197.40 | 202.80 | 195.30 | 201.00 | 1,796 | +1.80(+0.90%) |
Aug 07, 2014 | 202.50 | 204.00 | 197.70 | 199.20 | 1,843 | -1.80(-0.90%) |
Aug 06, 2014 | 195.30 | 203.70 | 189.30 | 201.00 | 2,479 | +4.50(+2.29%) |
Aug 05, 2014 | 183.90 | 197.10 | 180.00 | 196.50 | 4,239 | +11.40(+6.16%) |
Aug 04, 2014 | 182.40 | 194.10 | 177.88 | 185.10 | 6,139 | +3.60(+1.98%) |
Aug 01, 2014 | 190.20 | 195.00 | 180.00 | 181.50 | 5,000 | -7.80(-4.12%) |
Jul 31, 2014 | 204.00 | 205.80 | 189.00 | 189.30 | 6,006 | -16.20(-7.88%) |
Jul 30, 2014 | 211.50 | 211.50 | 200.10 | 205.50 | 5,172 | -3.60(-1.72%) |
Jul 29, 2014 | 208.50 | 214.20 | 207.30 | 209.10 | 2,260 | +1.20(+0.58%) |
Jul 28, 2014 | 210.00 | 210.00 | 203.44 | 207.90 | 1,187 | -1.80(-0.86%) |
Jul 25, 2014 | 208.80 | 212.70 | 203.70 | 209.70 | 2,772 | -1.50(-0.71%) |
Jul 24, 2014 | 216.90 | 216.90 | 210.30 | 211.20 | 1,628 | -4.80(-2.22%) |
Jul 23, 2014 | 219.30 | 220.80 | 213.30 | 216.00 | 2,520 | -3.30(-1.50%) |
Jul 22, 2014 | 213.00 | 225.30 | 213.00 | 219.30 | 5,265 | +11.10(+5.33%) |
Jul 21, 2014 | 215.10 | 220.80 | 203.40 | 208.20 | 3,306 | -9.30(-4.28%) |
Jul 18, 2014 | 193.20 | 221.40 | 193.20 | 217.50 | 5,566 | +21.90(+11.20%) |
Jul 17, 2014 | 210.30 | 214.80 | 193.50 | 195.60 | 3,707 | -18.30(-8.56%) |
Jul 16, 2014 | 222.90 | 225.00 | 210.12 | 213.90 | 2,035 | -6.90(-3.13%) |
Jul 15, 2014 | 226.80 | 226.80 | 214.80 | 220.80 | 3,377 | -7.50(-3.29%) |
Jul 14, 2014 | 220.80 | 231.30 | 220.80 | 228.30 | 2,624 | +6.30(+2.84%) |
Jul 11, 2014 | 217.80 | 230.70 | 217.80 | 222.00 | 1,750 | +3.00(+1.37%) |
Jul 10, 2014 | 216.90 | 223.50 | 216.00 | 219.00 | 1,007 | -3.00(-1.35%) |
Jul 09, 2014 | 223.20 | 225.90 | 220.80 | 222.00 | 1,644 | -0.30(-0.13%) |
Jul 08, 2014 | 226.80 | 226.80 | 214.20 | 222.30 | 5,740 | -4.20(-1.85%) |
Jul 07, 2014 | 223.80 | 233.10 | 219.84 | 226.50 | 6,534 | +3.00(+1.34%) |
Jul 03, 2014 | 226.50 | 223.50 | 223.50 | 223.50 | 2,646 | -2.10(-0.93%) |
Jul 02, 2014 | 227.70 | 231.60 | 218.40 | 225.60 | 6,742 | -2.10(-0.92%) |
Jul 01, 2014 | 221.70 | 229.20 | 216.00 | 227.70 | 10,863 | +11.10(+5.12%) |
Jun 30, 2014 | 206.70 | 222.00 | 202.20 | 216.60 | 10,028 | +9.00(+4.34%) |
Jun 27, 2014 | 214.50 | 216.90 | 202.80 | 207.60 | 55,750 | -4.20(-1.98%) |
Jun 26, 2014 | 208.50 | 220.20 | 208.50 | 211.80 | 14,308 | -0.90(-0.42%) |
Jun 25, 2014 | 217.80 | 225.00 | 207.85 | 212.70 | 24,738 | -49.80(-18.97%) |
Jun 24, 2014 | 265.20 | 267.00 | 239.40 | 262.50 | 8,816 | -2.70(-1.02%) |
Jun 23, 2014 | 290.40 | 291.00 | 264.00 | 265.20 | 5,646 | -29.70(-10.07%) |
Jun 20, 2014 | 326.40 | 326.40 | 281.70 | 294.90 | 16,187 | -22.50(-7.09%) |
Jun 19, 2014 | 305.10 | 319.20 | 294.00 | 317.40 | 4,384 | +6.90(+2.22%) |
Jun 18, 2014 | 330.00 | 338.40 | 301.20 | 310.50 | 3,493 | -21.00(-6.33%) |
Jun 17, 2014 | 340.80 | 345.00 | 316.50 | 331.50 | 4,935 | -3.60(-1.07%) |
Jun 16, 2014 | 358.80 | 382.50 | 324.30 | 335.10 | 8,318 | -11.40(-3.29%) |
Jun 13, 2014 | 350.70 | 352.50 | 339.00 | 346.50 | 4,815 | +1.50(+0.43%) |
Jun 12, 2014 | 345.00 | 352.50 | 337.80 | 345.00 | 9,660 | -3.00(-0.86%) |
Jun 11, 2014 | 366.00 | 366.00 | 337.50 | 348.00 | 5,272 | -10.20(-2.85%) |
Jun 10, 2014 | 349.80 | 362.70 | 349.80 | 358.20 | 3,270 | +8.40(+2.40%) |
Jun 06, 2014 | 363.00 | 363.00 | 346.80 | 349.80 | 948 | -10.20(-2.83%) |
Jun 05, 2014 | 356.10 | 369.00 | 346.20 | 360.00 | 2,076 | +3.00(+0.84%) |
Jun 04, 2014 | 367.50 | 372.90 | 344.70 | 357.00 | 2,453 | -8.10(-2.22%) |
Jun 03, 2014 | 362.10 | 375.00 | 355.50 | 365.10 | 4,519 | -6.90(-1.85%) |
Jun 02, 2014 | 373.50 | 411.00 | 358.20 | 372.00 | 5,105 | +7.20(+1.97%) |
May 30, 2014 | 345.60 | 364.80 | 338.25 | 364.80 | 1,695 | +9.60(+2.70%) |
May 29, 2014 | 363.00 | 363.00 | 344.70 | 355.20 | 1,644 | -4.50(-1.25%) |
May 28, 2014 | 363.00 | 371.70 | 345.00 | 359.70 | 1,073 | -3.30(-0.91%) |
May 27, 2014 | 350.70 | 378.00 | 344.76 | 363.00 | 747 | +3.00(+0.83%) |
May 23, 2014 | 357.60 | 360.00 | 360.00 | 360.00 | 1,463 | +7.50(+2.13%) |
May 22, 2014 | 340.50 | 358.50 | 335.40 | 352.50 | 1,795 | +15.60(+4.63%) |
May 21, 2014 | 306.00 | 343.20 | 306.00 | 336.90 | 2,152 | +24.90(+7.98%) |
May 20, 2014 | 297.90 | 319.50 | 297.90 | 312.00 | 1,591 | +15.30(+5.16%) |
May 19, 2014 | 303.60 | 303.60 | 294.00 | 296.70 | 675 | -3.00(-1.00%) |
May 16, 2014 | 310.50 | 311.70 | 297.00 | 299.70 | 642 | +0.00(+0.00%) |
May 15, 2014 | 313.20 | 313.20 | 292.50 | 299.70 | 473 | -0.30(-0.10%) |
May 14, 2014 | 333.90 | 333.90 | 298.50 | 300.00 | 1,006 | -26.40(-8.09%) |
May 13, 2014 | 306.60 | 343.50 | 292.80 | 326.40 | 1,327 | +16.20(+5.22%) |
May 12, 2014 | 315.00 | 315.00 | 282.03 | 310.20 | 2,298 | +10.20(+3.40%) |
May 09, 2014 | 302.70 | 310.50 | 294.00 | 300.00 | 1,129 | -2.40(-0.79%) |
May 08, 2014 | 311.40 | 311.40 | 291.62 | 302.40 | 748 | -6.00(-1.95%) |
May 07, 2014 | 302.10 | 318.60 | 299.10 | 308.40 | 1,333 | +3.30(+1.08%) |
May 06, 2014 | 290.40 | 313.50 | 280.50 | 305.10 | 1,544 | -3.90(-1.26%) |
May 05, 2014 | 337.80 | 337.80 | 300.24 | 309.00 | 649 | -26.70(-7.95%) |
May 02, 2014 | 336.90 | 342.00 | 324.00 | 335.70 | 403 | +6.00(+1.82%) |
May 01, 2014 | 326.70 | 346.50 | 319.50 | 329.70 | 993 | +0.00(+0.00%) |
Apr 30, 2014 | 345.00 | 347.70 | 316.50 | 329.70 | 1,587 | -0.30(-0.09%) |
Apr 29, 2014 | 358.20 | 363.15 | 330.00 | 330.00 | 1,046 | -28.50(-7.95%) |
Apr 28, 2014 | 373.22 | 390.00 | 343.50 | 358.50 | 1,070 | -1.20(-0.33%) |
Apr 25, 2014 | 370.20 | 389.70 | 345.00 | 359.70 | 704 | -0.30(-0.08%) |
Apr 24, 2014 | 405.00 | 405.00 | 353.10 | 360.00 | 1,408 | -34.50(-8.75%) |
Apr 23, 2014 | 377.40 | 403.50 | 367.50 | 394.50 | 2,765 | +16.80(+4.45%) |
Apr 22, 2014 | 353.69 | 378.00 | 346.50 | 377.70 | 2,586 | +24.90(+7.06%) |
Apr 21, 2014 | 359.70 | 359.70 | 339.00 | 352.80 | 453 | -1.20(-0.34%) |
Apr 17, 2014 | 348.00 | 354.00 | 354.00 | 354.00 | 1,726 | +3.30(+0.94%) |
Apr 16, 2014 | 351.60 | 367.20 | 338.40 | 350.70 | 1,268 | -3.30(-0.93%) |
Apr 15, 2014 | 368.40 | 368.70 | 345.00 | 354.00 | 1,286 | -15.00(-4.07%) |
Apr 14, 2014 | 368.40 | 369.00 | 337.50 | 369.00 | 3,134 | +0.00(+0.00%) |
Apr 11, 2014 | 390.00 | 390.30 | 367.50 | 369.00 | 764 | -18.00(-4.65%) |
Apr 10, 2014 | 363.00 | 390.00 | 361.06 | 387.00 | 1,092 | +9.00(+2.38%) |
Apr 09, 2014 | 351.00 | 381.00 | 342.90 | 378.00 | 1,842 | +19.50(+5.44%) |
Apr 08, 2014 | 332.70 | 358.80 | 331.20 | 358.50 | 1,690 | +10.50(+3.02%) |
Apr 07, 2014 | 360.00 | 360.00 | 323.10 | 348.00 | 348 | -10.50(-2.93%) |
Apr 04, 2014 | 389.70 | 391.50 | 357.60 | 358.50 | 1,203 | -31.20(-8.01%) |
Apr 03, 2014 | 375.00 | 450.00 | 369.69 | 389.70 | 1,654 | +15.30(+4.09%) |
Apr 02, 2014 | 375.00 | 375.00 | 370.50 | 374.40 | 733 | +2.40(+0.65%) |
Apr 01, 2014 | 381.00 | 383.18 | 360.30 | 372.00 | 2,032 | -1.50(-0.40%) |
Mar 31, 2014 | 328.50 | 374.70 | 328.50 | 373.50 | 1,572 | +46.50(+14.22%) |
Mar 28, 2014 | 295.50 | 328.50 | 295.50 | 327.00 | 1,861 | +27.00(+9.00%) |
Mar 27, 2014 | 318.00 | 318.00 | 294.30 | 300.00 | 657 | +0.00(+0.00%) |