Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 698.01 | 703.99 | 696.20 | 696.78 | 7,363 | -0.46(-0.07%) |
Nov 26, 2014 | 694.48 | 697.24 | 697.24 | 697.24 | 13,200 | +2.53(+0.36%) |
Nov 25, 2014 | 693.87 | 697.95 | 690.19 | 694.71 | 25,501 | -0.65(-0.09%) |
Nov 24, 2014 | 696.88 | 697.38 | 692.53 | 695.36 | 46,649 | -0.34(-0.05%) |
Nov 21, 2014 | 700.50 | 700.50 | 695.01 | 695.70 | 23,114 | -2.48(-0.36%) |
Nov 20, 2014 | 696.69 | 699.50 | 693.31 | 698.18 | 28,582 | +0.38(+0.05%) |
Nov 19, 2014 | 698.00 | 698.00 | 689.33 | 697.80 | 59,944 | -3.41(-0.49%) |
Nov 18, 2014 | 703.98 | 706.62 | 697.92 | 701.21 | 39,658 | -2.74(-0.39%) |
Nov 17, 2014 | 700.00 | 703.95 | 694.79 | 703.95 | 25,085 | +3.74(+0.53%) |
Nov 14, 2014 | 706.55 | 707.36 | 694.92 | 700.21 | 21,383 | +0.02(+0.00%) |
Nov 13, 2014 | 700.13 | 702.99 | 697.22 | 700.19 | 22,091 | -0.51(-0.07%) |
Nov 12, 2014 | 699.03 | 703.84 | 697.00 | 700.70 | 26,096 | +1.08(+0.15%) |
Nov 11, 2014 | 693.50 | 699.94 | 691.00 | 699.62 | 22,563 | +0.24(+0.03%) |
Nov 10, 2014 | 702.01 | 704.46 | 694.13 | 699.38 | 38,875 | -2.51(-0.36%) |
Nov 07, 2014 | 698.00 | 703.27 | 698.00 | 701.89 | 58,433 | +4.85(+0.70%) |
Nov 06, 2014 | 689.01 | 700.00 | 684.80 | 697.04 | 40,555 | +7.99(+1.16%) |
Nov 05, 2014 | 694.25 | 694.25 | 686.03 | 689.05 | 37,802 | +1.15(+0.17%) |
Nov 04, 2014 | 690.21 | 693.85 | 687.25 | 687.90 | 79,548 | -5.09(-0.73%) |
Nov 03, 2014 | 691.01 | 695.78 | 687.12 | 692.99 | 39,376 | +2.10(+0.30%) |
Oct 31, 2014 | 681.95 | 691.63 | 680.07 | 690.89 | 25,577 | +9.64(+1.42%) |
Oct 30, 2014 | 678.00 | 685.19 | 674.23 | 681.25 | 33,280 | +5.16(+0.76%) |
Oct 29, 2014 | 686.10 | 690.21 | 670.03 | 676.09 | 37,018 | -9.22(-1.35%) |
Oct 28, 2014 | 679.95 | 687.60 | 679.73 | 685.31 | 27,514 | +6.34(+0.93%) |
Oct 27, 2014 | 672.97 | 680.00 | 672.13 | 678.97 | 17,321 | +6.84(+1.02%) |
Oct 24, 2014 | 672.00 | 674.65 | 668.62 | 672.13 | 27,941 | +2.95(+0.44%) |
Oct 23, 2014 | 670.00 | 673.99 | 668.48 | 669.18 | 37,990 | +1.90(+0.28%) |
Oct 22, 2014 | 669.00 | 678.00 | 667.27 | 667.28 | 48,222 | -1.79(-0.27%) |
Oct 21, 2014 | 654.28 | 669.68 | 653.05 | 669.07 | 35,000 | +16.07(+2.46%) |
Oct 20, 2014 | 647.01 | 653.00 | 644.52 | 653.00 | 27,634 | +6.00(+0.93%) |
Oct 17, 2014 | 646.45 | 647.29 | 639.38 | 647.00 | 49,149 | +7.44(+1.16%) |
Oct 16, 2014 | 635.00 | 640.50 | 633.99 | 639.56 | 53,050 | +2.16(+0.34%) |
Oct 15, 2014 | 646.00 | 646.00 | 634.27 | 637.40 | 85,436 | -10.75(-1.66%) |
Oct 14, 2014 | 640.00 | 650.00 | 639.17 | 648.15 | 43,085 | +8.30(+1.30%) |
Oct 13, 2014 | 638.39 | 647.94 | 638.19 | 639.85 | 14,306 | +1.37(+0.21%) |
Oct 10, 2014 | 639.75 | 644.13 | 638.29 | 638.48 | 19,443 | -2.27(-0.35%) |
Oct 09, 2014 | 648.99 | 651.79 | 639.91 | 640.75 | 20,911 | -7.45(-1.15%) |
Oct 08, 2014 | 639.49 | 648.20 | 636.35 | 648.20 | 21,477 | +9.27(+1.45%) |
Oct 07, 2014 | 647.95 | 647.95 | 638.51 | 638.93 | 23,676 | -8.00(-1.24%) |
Oct 06, 2014 | 645.82 | 648.93 | 644.52 | 646.93 | 22,421 | +2.25(+0.35%) |
Oct 03, 2014 | 641.50 | 647.34 | 638.27 | 644.68 | 27,361 | +7.48(+1.17%) |
Oct 02, 2014 | 632.65 | 637.64 | 632.65 | 637.20 | 24,640 | +2.65(+0.42%) |
Oct 01, 2014 | 636.19 | 638.96 | 633.55 | 634.55 | 26,881 | -1.60(-0.25%) |
Sep 30, 2014 | 635.91 | 639.79 | 634.25 | 636.15 | 20,269 | -0.69(-0.11%) |
Sep 29, 2014 | 631.08 | 640.79 | 630.10 | 636.84 | 31,927 | -1.05(-0.16%) |
Sep 26, 2014 | 632.10 | 641.42 | 631.40 | 637.89 | 25,438 | +5.29(+0.84%) |
Sep 25, 2014 | 633.00 | 636.96 | 628.88 | 632.60 | 47,864 | -0.91(-0.14%) |
Sep 24, 2014 | 633.40 | 635.99 | 633.01 | 633.51 | 34,607 | +0.07(+0.01%) |
Sep 23, 2014 | 641.89 | 641.89 | 633.44 | 633.44 | 37,266 | -6.46(-1.01%) |
Sep 22, 2014 | 646.84 | 647.95 | 639.90 | 639.90 | 32,701 | -6.94(-1.07%) |
Sep 19, 2014 | 648.04 | 652.02 | 645.01 | 646.84 | 50,456 | +0.84(+0.13%) |
Sep 18, 2014 | 648.00 | 649.50 | 643.76 | 646.00 | 25,156 | +0.61(+0.09%) |
Sep 17, 2014 | 645.50 | 648.02 | 641.05 | 645.39 | 15,080 | +5.34(+0.83%) |
Sep 16, 2014 | 637.48 | 643.65 | 637.48 | 640.05 | 12,656 | +0.92(+0.14%) |
Sep 15, 2014 | 640.00 | 642.35 | 636.33 | 639.13 | 32,166 | -0.52(-0.08%) |
Sep 12, 2014 | 641.38 | 643.90 | 638.99 | 639.65 | 22,662 | -0.92(-0.14%) |
Sep 11, 2014 | 642.05 | 643.35 | 640.00 | 640.57 | 28,781 | -1.13(-0.18%) |
Sep 10, 2014 | 646.70 | 649.01 | 638.67 | 641.70 | 65,608 | -4.99(-0.77%) |
Sep 09, 2014 | 649.99 | 652.11 | 643.75 | 646.69 | 24,206 | -3.02(-0.46%) |
Sep 08, 2014 | 645.46 | 654.40 | 645.46 | 649.71 | 22,007 | +3.11(+0.48%) |
Sep 05, 2014 | 649.68 | 650.88 | 643.01 | 646.60 | 33,403 | -4.28(-0.66%) |
Sep 04, 2014 | 654.92 | 658.77 | 648.25 | 650.88 | 29,213 | -1.87(-0.29%) |
Sep 03, 2014 | 658.69 | 662.02 | 651.79 | 652.75 | 42,878 | -6.25(-0.95%) |