Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 844.80 | 870.08 | 843.84 | 861.44 | 2,786 | +17.60(+2.09%) |
Sep 29, 2014 | 847.36 | 851.84 | 840.00 | 843.84 | 685 | +0.64(+0.08%) |
Sep 26, 2014 | 814.72 | 848.00 | 807.84 | 843.20 | 1,361 | +28.48(+3.50%) |
Sep 25, 2014 | 830.27 | 847.68 | 807.36 | 814.72 | 1,444 | -31.68(-3.74%) |
Sep 24, 2014 | 830.40 | 846.40 | 816.32 | 846.40 | 703 | +21.76(+2.64%) |
Sep 23, 2014 | 831.04 | 843.52 | 817.60 | 824.64 | 396 | -5.44(-0.66%) |
Sep 22, 2014 | 840.00 | 843.20 | 821.76 | 830.08 | 1,171 | -14.72(-1.74%) |
Sep 19, 2014 | 854.40 | 854.40 | 834.24 | 844.80 | 1,002 | -8.32(-0.98%) |
Sep 18, 2014 | 848.00 | 856.96 | 842.56 | 853.12 | 756 | +7.04(+0.83%) |
Sep 17, 2014 | 839.68 | 877.28 | 839.68 | 846.08 | 997 | +8.32(+0.99%) |
Sep 16, 2014 | 832.96 | 846.08 | 826.24 | 837.76 | 1,189 | +2.88(+0.34%) |
Sep 15, 2014 | 837.44 | 838.08 | 827.84 | 834.88 | 739 | +2.88(+0.35%) |
Sep 12, 2014 | 825.60 | 832.32 | 824.00 | 832.00 | 1,730 | +3.84(+0.46%) |
Sep 11, 2014 | 816.00 | 833.28 | 802.88 | 828.16 | 3,190 | -8.32(-0.99%) |
Sep 10, 2014 | 880.00 | 880.00 | 833.28 | 836.48 | 1,862 | -45.76(-5.19%) |
Sep 09, 2014 | 888.96 | 899.20 | 880.32 | 882.24 | 774 | -1.28(-0.14%) |
Sep 08, 2014 | 878.08 | 910.08 | 866.56 | 883.52 | 384 | +0.96(+0.11%) |
Sep 05, 2014 | 870.72 | 888.32 | 870.72 | 882.56 | 723 | +9.60(+1.10%) |
Sep 04, 2014 | 856.64 | 878.40 | 847.68 | 872.96 | 1,502 | +21.44(+2.52%) |
Sep 03, 2014 | 875.84 | 875.84 | 850.24 | 851.52 | 582 | -23.36(-2.67%) |
Sep 02, 2014 | 871.04 | 876.16 | 856.32 | 874.88 | 437 | +7.36(+0.85%) |
Aug 29, 2014 | 869.44 | 867.52 | 867.52 | 867.52 | 1,031 | -2.88(-0.33%) |
Aug 28, 2014 | 861.76 | 872.32 | 856.96 | 870.40 | 586 | +2.88(+0.33%) |
Aug 27, 2014 | 861.12 | 873.60 | 856.00 | 867.52 | 683 | +1.60(+0.18%) |
Aug 26, 2014 | 870.72 | 870.84 | 824.35 | 865.92 | 820 | -3.20(-0.37%) |
Aug 25, 2014 | 857.92 | 877.12 | 857.92 | 869.12 | 1,334 | +17.92(+2.11%) |
Aug 22, 2014 | 836.48 | 858.88 | 836.48 | 851.20 | 1,057 | +14.72(+1.76%) |
Aug 21, 2014 | 824.00 | 848.00 | 824.00 | 836.48 | 1,268 | +11.84(+1.44%) |
Aug 20, 2014 | 834.88 | 842.24 | 824.48 | 824.64 | 290 | -14.72(-1.75%) |
Aug 19, 2014 | 835.20 | 846.08 | 829.44 | 839.36 | 899 | +7.68(+0.92%) |
Aug 18, 2014 | 826.56 | 834.88 | 817.28 | 831.68 | 857 | +14.08(+1.72%) |
Aug 15, 2014 | 846.40 | 848.64 | 816.64 | 817.60 | 907 | -27.84(-3.29%) |
Aug 14, 2014 | 842.88 | 851.20 | 842.88 | 845.44 | 582 | +5.76(+0.69%) |
Aug 13, 2014 | 821.44 | 840.64 | 817.92 | 839.68 | 959 | +21.12(+2.58%) |
Aug 12, 2014 | 824.32 | 830.08 | 808.00 | 818.56 | 1,049 | -9.28(-1.12%) |
Aug 11, 2014 | 811.52 | 832.96 | 801.92 | 827.84 | 1,716 | +16.96(+2.09%) |
Aug 08, 2014 | 809.92 | 811.52 | 805.76 | 810.88 | 1,237 | +5.44(+0.68%) |
Aug 07, 2014 | 805.12 | 811.52 | 785.92 | 805.44 | 2,949 | +0.64(+0.08%) |
Aug 06, 2014 | 846.40 | 853.44 | 779.55 | 804.80 | 4,584 | -50.56(-5.91%) |
Aug 05, 2014 | 860.16 | 876.80 | 839.68 | 855.36 | 1,961 | -7.04(-0.82%) |
Aug 04, 2014 | 775.04 | 874.88 | 775.04 | 862.40 | 2,659 | +87.04(+11.23%) |
Aug 01, 2014 | 792.32 | 817.60 | 744.32 | 775.36 | 2,567 | -22.40(-2.81%) |
Jul 31, 2014 | 816.00 | 836.54 | 792.48 | 797.76 | 1,308 | -30.72(-3.71%) |
Jul 30, 2014 | 821.12 | 833.60 | 812.80 | 828.48 | 1,380 | +16.00(+1.97%) |
Jul 29, 2014 | 806.08 | 815.04 | 800.32 | 812.48 | 679 | +9.60(+1.20%) |
Jul 28, 2014 | 817.92 | 825.54 | 789.44 | 802.88 | 1,159 | -17.92(-2.18%) |
Jul 25, 2014 | 817.60 | 828.16 | 808.96 | 820.80 | 1,503 | -1.60(-0.19%) |
Jul 24, 2014 | 813.12 | 834.24 | 813.12 | 822.40 | 1,393 | +10.24(+1.26%) |
Jul 23, 2014 | 813.44 | 822.08 | 805.12 | 812.16 | 1,255 | +1.28(+0.16%) |
Jul 22, 2014 | 811.20 | 830.72 | 807.68 | 810.88 | 782 | +1.92(+0.24%) |
Jul 21, 2014 | 822.72 | 842.18 | 801.28 | 808.96 | 1,263 | -19.52(-2.36%) |
Jul 18, 2014 | 804.48 | 839.04 | 800.00 | 828.48 | 1,620 | +22.72(+2.82%) |
Jul 17, 2014 | 838.08 | 859.52 | 800.00 | 805.76 | 3,073 | -38.40(-4.55%) |
Jul 16, 2014 | 874.56 | 897.92 | 836.16 | 844.16 | 2,002 | -20.80(-2.40%) |
Jul 15, 2014 | 853.44 | 876.48 | 848.64 | 864.96 | 1,600 | +6.72(+0.78%) |
Jul 14, 2014 | 876.80 | 876.80 | 854.72 | 858.24 | 1,611 | -11.84(-1.36%) |
Jul 11, 2014 | 880.00 | 892.16 | 857.92 | 870.08 | 2,119 | -11.20(-1.27%) |
Jul 10, 2014 | 864.96 | 884.80 | 844.16 | 881.28 | 2,768 | +1.60(+0.18%) |
Jul 09, 2014 | 893.12 | 893.12 | 874.24 | 879.68 | 1,632 | -9.28(-1.04%) |
Jul 08, 2014 | 915.84 | 921.92 | 872.67 | 888.96 | 2,331 | -26.56(-2.90%) |
Jul 07, 2014 | 943.36 | 946.50 | 912.29 | 915.52 | 3,415 | -21.12(-2.25%) |
Jul 03, 2014 | 936.64 | 936.64 | 936.64 | 936.64 | 1,143 | +8.00(+0.86%) |
Jul 02, 2014 | 932.48 | 946.88 | 922.56 | 928.64 | 1,877 | -8.00(-0.85%) |