Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 413.20 | 416.00 | 405.70 | 406.10 | 4,442 | -5.90(-1.43%) |
Nov 26, 2014 | 414.40 | 412.00 | 412.00 | 412.00 | 5,290 | -1.10(-0.27%) |
Nov 25, 2014 | 413.70 | 414.70 | 409.10 | 413.10 | 3,389 | +1.10(+0.27%) |
Nov 24, 2014 | 408.90 | 417.50 | 408.80 | 412.00 | 7,823 | +4.90(+1.20%) |
Nov 21, 2014 | 413.00 | 415.50 | 405.20 | 407.10 | 13,457 | -2.10(-0.51%) |
Nov 20, 2014 | 411.40 | 413.80 | 406.20 | 409.20 | 8,059 | -3.80(-0.92%) |
Nov 19, 2014 | 420.80 | 420.80 | 412.00 | 413.00 | 6,131 | -7.60(-1.81%) |
Nov 18, 2014 | 422.00 | 423.60 | 418.40 | 420.60 | 5,996 | -0.70(-0.17%) |
Nov 17, 2014 | 427.70 | 432.80 | 419.70 | 421.30 | 6,097 | -8.00(-1.86%) |
Nov 14, 2014 | 431.90 | 431.90 | 427.60 | 429.30 | 4,681 | -2.60(-0.60%) |
Nov 13, 2014 | 441.30 | 443.60 | 430.90 | 431.90 | 8,976 | -8.10(-1.84%) |
Nov 12, 2014 | 430.20 | 442.80 | 429.90 | 440.00 | 8,116 | +6.50(+1.50%) |
Nov 11, 2014 | 430.00 | 433.90 | 425.40 | 433.50 | 8,537 | +1.70(+0.39%) |
Nov 10, 2014 | 428.60 | 433.40 | 423.30 | 431.80 | 4,054 | +4.70(+1.10%) |
Nov 07, 2014 | 423.40 | 430.30 | 422.80 | 427.10 | 8,068 | +2.20(+0.52%) |
Nov 06, 2014 | 424.40 | 426.40 | 420.30 | 424.90 | 16,263 | +0.40(+0.09%) |
Nov 05, 2014 | 424.50 | 426.30 | 416.40 | 424.50 | 13,194 | +2.00(+0.47%) |
Nov 04, 2014 | 412.40 | 424.20 | 412.40 | 422.50 | 7,551 | +7.80(+1.88%) |
Nov 03, 2014 | 420.90 | 424.20 | 413.20 | 414.70 | 12,456 | -6.70(-1.59%) |
Oct 31, 2014 | 420.40 | 422.00 | 414.00 | 421.40 | 8,113 | +5.10(+1.23%) |
Oct 30, 2014 | 410.30 | 417.40 | 408.70 | 416.30 | 4,796 | +7.10(+1.74%) |
Oct 29, 2014 | 413.40 | 413.60 | 404.90 | 409.20 | 4,896 | -4.00(-0.97%) |
Oct 28, 2014 | 401.20 | 415.10 | 397.50 | 413.20 | 9,366 | +14.80(+3.71%) |
Oct 27, 2014 | 398.30 | 400.00 | 399.70 | 398.40 | 3,919 | -1.30(-0.33%) |
Oct 24, 2014 | 401.50 | 401.70 | 397.00 | 399.70 | 6,064 | -0.60(-0.15%) |
Oct 23, 2014 | 396.40 | 404.80 | 396.30 | 400.30 | 8,453 | +6.90(+1.75%) |
Oct 22, 2014 | 399.30 | 399.30 | 393.10 | 393.40 | 6,130 | -6.40(-1.60%) |
Oct 21, 2014 | 387.80 | 400.10 | 385.10 | 399.80 | 10,666 | +12.60(+3.25%) |
Oct 20, 2014 | 385.20 | 385.20 | 383.60 | 387.20 | 9,726 | -0.30(-0.08%) |
Oct 17, 2014 | 390.60 | 391.10 | 384.00 | 387.50 | 7,644 | +2.40(+0.62%) |
Oct 16, 2014 | 379.20 | 388.20 | 377.40 | 385.10 | 15,826 | +2.10(+0.55%) |
Oct 15, 2014 | 378.70 | 390.60 | 378.20 | 383.00 | 14,085 | -1.60(-0.42%) |
Oct 14, 2014 | 388.00 | 398.40 | 381.30 | 384.60 | 11,184 | +2.50(+0.65%) |
Oct 13, 2014 | 376.70 | 390.80 | 375.07 | 382.10 | 6,175 | +5.00(+1.33%) |
Oct 10, 2014 | 376.30 | 385.00 | 374.20 | 377.10 | 6,748 | -2.10(-0.55%) |
Oct 09, 2014 | 389.10 | 389.10 | 374.90 | 379.20 | 9,331 | -9.60(-2.47%) |
Oct 08, 2014 | 381.40 | 392.40 | 377.90 | 388.80 | 11,489 | +7.80(+2.05%) |
Oct 07, 2014 | 374.00 | 387.20 | 351.80 | 381.00 | 21,712 | +3.90(+1.03%) |
Oct 06, 2014 | 381.00 | 385.10 | 376.05 | 377.10 | 9,555 | -3.50(-0.92%) |
Oct 03, 2014 | 379.30 | 384.70 | 377.00 | 380.60 | 9,303 | +5.90(+1.57%) |
Oct 02, 2014 | 372.10 | 377.10 | 368.90 | 374.70 | 5,058 | +3.60(+0.97%) |
Oct 01, 2014 | 377.70 | 382.80 | 367.40 | 371.10 | 5,001 | -8.00(-2.11%) |
Sep 30, 2014 | 384.10 | 387.00 | 377.50 | 379.10 | 6,674 | -5.70(-1.48%) |
Sep 29, 2014 | 382.20 | 388.30 | 380.80 | 384.80 | 5,719 | -2.40(-0.62%) |
Sep 26, 2014 | 382.20 | 387.40 | 381.40 | 387.20 | 4,823 | +5.20(+1.36%) |
Sep 25, 2014 | 385.70 | 385.70 | 377.90 | 382.00 | 7,203 | -6.50(-1.67%) |
Sep 24, 2014 | 390.00 | 390.70 | 384.70 | 388.50 | 3,852 | -2.10(-0.54%) |
Sep 23, 2014 | 387.80 | 394.40 | 385.30 | 390.60 | 6,706 | +0.50(+0.13%) |
Sep 22, 2014 | 387.30 | 392.60 | 383.80 | 390.10 | 4,594 | +0.00(+0.00%) |
Sep 19, 2014 | 402.10 | 404.40 | 386.90 | 390.10 | 9,408 | -11.20(-2.79%) |
Sep 18, 2014 | 400.10 | 402.50 | 398.00 | 401.30 | 2,763 | +1.60(+0.40%) |
Sep 17, 2014 | 401.40 | 405.00 | 396.70 | 399.70 | 2,383 | -2.40(-0.60%) |
Sep 16, 2014 | 402.00 | 403.10 | 397.50 | 402.10 | 4,467 | +0.30(+0.07%) |
Sep 15, 2014 | 406.30 | 407.40 | 400.50 | 401.80 | 7,228 | -5.30(-1.30%) |
Sep 12, 2014 | 412.40 | 412.40 | 401.40 | 407.10 | 5,472 | -4.20(-1.02%) |
Sep 11, 2014 | 405.40 | 414.00 | 405.40 | 411.30 | 3,740 | +3.10(+0.76%) |
Sep 10, 2014 | 405.40 | 411.10 | 399.70 | 408.20 | 11,096 | +2.70(+0.67%) |
Sep 09, 2014 | 408.50 | 411.10 | 403.10 | 405.50 | 8,544 | -4.40(-1.07%) |
Sep 08, 2014 | 410.00 | 411.70 | 407.30 | 409.90 | 3,952 | +0.00(+0.00%) |
Sep 05, 2014 | 403.80 | 413.40 | 403.80 | 409.90 | 9,083 | +4.00(+0.99%) |
Sep 04, 2014 | 407.60 | 412.00 | 402.70 | 405.90 | 7,060 | -1.20(-0.29%) |
Sep 03, 2014 | 408.10 | 409.90 | 402.90 | 407.10 | 7,801 | +0.40(+0.10%) |