Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 279.20 | 283.20 | 256.20 | 267.20 | 16,336 | -13.20(-4.71%) |
Nov 26, 2014 | 279.00 | 280.40 | 280.40 | 280.40 | 38,450 | +9.40(+3.47%) |
Nov 25, 2014 | 277.00 | 289.40 | 257.20 | 271.00 | 64,483 | -10.00(-3.56%) |
Nov 24, 2014 | 253.80 | 286.40 | 245.40 | 281.00 | 31,627 | +30.60(+12.22%) |
Nov 21, 2014 | 247.00 | 256.40 | 237.60 | 250.40 | 15,487 | +8.20(+3.39%) |
Nov 20, 2014 | 227.20 | 245.00 | 224.00 | 242.20 | 10,881 | +12.40(+5.40%) |
Nov 19, 2014 | 229.40 | 230.00 | 223.60 | 229.80 | 8,986 | -0.20(-0.09%) |
Nov 18, 2014 | 235.00 | 239.00 | 225.60 | 230.00 | 11,609 | -3.20(-1.37%) |
Nov 17, 2014 | 236.00 | 240.00 | 226.46 | 233.20 | 11,156 | +3.20(+1.39%) |
Nov 14, 2014 | 221.00 | 248.00 | 210.00 | 230.00 | 26,349 | -34.40(-13.01%) |
Nov 13, 2014 | 254.00 | 286.60 | 254.00 | 264.40 | 34,152 | +4.60(+1.77%) |
Nov 12, 2014 | 248.80 | 265.00 | 243.00 | 259.80 | 25,048 | +10.20(+4.09%) |
Nov 11, 2014 | 246.60 | 254.60 | 236.60 | 249.60 | 16,265 | +4.00(+1.63%) |
Nov 10, 2014 | 250.00 | 255.40 | 241.39 | 245.60 | 15,463 | +1.80(+0.74%) |
Nov 07, 2014 | 234.40 | 244.00 | 220.40 | 243.80 | 17,861 | +9.50(+4.05%) |
Nov 06, 2014 | 249.20 | 253.60 | 231.20 | 234.30 | 10,719 | -13.90(-5.60%) |
Nov 05, 2014 | 266.00 | 266.00 | 244.00 | 248.20 | 10,622 | -13.80(-5.27%) |
Nov 04, 2014 | 273.80 | 273.80 | 258.60 | 262.00 | 8,371 | -11.80(-4.31%) |
Nov 03, 2014 | 292.00 | 295.60 | 270.00 | 273.80 | 14,580 | -18.60(-6.36%) |
Oct 31, 2014 | 303.00 | 303.57 | 290.00 | 292.40 | 7,105 | -1.40(-0.48%) |
Oct 30, 2014 | 289.20 | 305.00 | 287.80 | 293.80 | 10,133 | +5.80(+2.01%) |
Oct 29, 2014 | 289.60 | 290.80 | 283.40 | 288.00 | 7,435 | -0.20(-0.07%) |
Oct 28, 2014 | 304.60 | 304.60 | 275.11 | 288.20 | 17,872 | -17.40(-5.69%) |
Oct 27, 2014 | 311.00 | 289.80 | 289.80 | 305.60 | 32,346 | +15.80(+5.45%) |
Oct 24, 2014 | 268.00 | 311.20 | 266.80 | 289.80 | 38,614 | +21.60(+8.05%) |
Oct 23, 2014 | 269.20 | 272.90 | 259.25 | 268.20 | 10,996 | +0.00(+0.00%) |
Oct 22, 2014 | 262.60 | 276.00 | 256.60 | 268.20 | 13,916 | +8.40(+3.23%) |
Oct 21, 2014 | 259.80 | 283.20 | 256.40 | 259.80 | 26,151 | -3.00(-1.14%) |
Oct 20, 2014 | 250.20 | 274.20 | 232.52 | 262.80 | 29,949 | +12.80(+5.12%) |
Oct 17, 2014 | 226.20 | 271.80 | 225.00 | 250.00 | 58,032 | +20.20(+8.79%) |
Oct 16, 2014 | 201.40 | 238.80 | 196.98 | 229.80 | 16,800 | +18.80(+8.91%) |
Oct 15, 2014 | 214.20 | 215.20 | 197.40 | 211.00 | 16,945 | -12.40(-5.55%) |
Oct 14, 2014 | 210.00 | 256.80 | 201.82 | 223.40 | 48,690 | +15.20(+7.30%) |
Oct 13, 2014 | 238.00 | 239.80 | 208.00 | 208.20 | 22,159 | -30.80(-12.89%) |
Oct 10, 2014 | 268.20 | 269.55 | 236.60 | 239.00 | 17,918 | -29.20(-10.89%) |
Oct 09, 2014 | 285.40 | 300.00 | 265.00 | 268.20 | 22,815 | -6.20(-2.26%) |
Oct 08, 2014 | 291.00 | 294.80 | 260.00 | 274.40 | 21,327 | -21.60(-7.30%) |
Oct 07, 2014 | 291.00 | 306.40 | 284.00 | 296.00 | 20,651 | +5.00(+1.72%) |
Oct 06, 2014 | 302.40 | 347.60 | 284.60 | 291.00 | 102,803 | +11.00(+3.93%) |
Oct 03, 2014 | 291.00 | 299.80 | 280.00 | 280.00 | 13,649 | -11.00(-3.78%) |
Oct 02, 2014 | 301.80 | 304.80 | 278.60 | 291.00 | 21,028 | -10.80(-3.58%) |
Oct 01, 2014 | 310.60 | 314.60 | 290.00 | 301.80 | 26,108 | -18.60(-5.81%) |
Sep 30, 2014 | 328.20 | 356.40 | 315.00 | 320.40 | 28,174 | -15.40(-4.59%) |
Sep 29, 2014 | 331.00 | 335.72 | 321.00 | 335.80 | 39,461 | -16.80(-4.76%) |
Sep 26, 2014 | 357.60 | 404.00 | 345.76 | 352.60 | 183,644 | +51.00(+16.91%) |
Sep 25, 2014 | 323.20 | 325.20 | 301.40 | 301.60 | 21,784 | -23.20(-7.14%) |
Sep 24, 2014 | 326.40 | 349.56 | 324.80 | 324.80 | 28,620 | -5.80(-1.75%) |
Sep 23, 2014 | 322.60 | 363.75 | 322.00 | 330.60 | 46,513 | +0.20(+0.06%) |
Sep 22, 2014 | 326.20 | 337.00 | 321.40 | 330.40 | 26,240 | -4.40(-1.31%) |
Sep 19, 2014 | 351.00 | 368.40 | 331.00 | 334.80 | 52,323 | -25.00(-6.95%) |
Sep 18, 2014 | 369.60 | 387.60 | 352.40 | 359.80 | 41,761 | -16.20(-4.31%) |
Sep 17, 2014 | 378.40 | 390.00 | 365.10 | 376.00 | 33,507 | -19.80(-5.00%) |
Sep 16, 2014 | 363.20 | 413.00 | 362.80 | 395.80 | 80,762 | +22.80(+6.11%) |
Sep 15, 2014 | 430.00 | 436.91 | 370.20 | 373.00 | 59,718 | -67.00(-15.23%) |
Sep 12, 2014 | 462.40 | 466.00 | 432.20 | 440.00 | 43,318 | -22.00(-4.76%) |
Sep 11, 2014 | 475.40 | 507.20 | 450.40 | 462.00 | 147,772 | +21.40(+4.86%) |
Sep 10, 2014 | 457.40 | 482.00 | 425.00 | 440.60 | 78,142 | -21.40(-4.63%) |
Sep 09, 2014 | 461.40 | 508.40 | 453.82 | 462.00 | 63,385 | -18.60(-3.87%) |
Sep 08, 2014 | 469.00 | 535.60 | 446.80 | 480.60 | 193,371 | -24.80(-4.91%) |
Sep 05, 2014 | 493.20 | 515.00 | 465.00 | 505.40 | 134,805 | -16.40(-3.14%) |
Sep 04, 2014 | 530.00 | 554.60 | 485.00 | 521.80 | 360,283 | +61.00(+13.24%) |
Sep 03, 2014 | 562.40 | 598.40 | 458.40 | 460.80 | 380,236 | -207.40(-31.04%) |