Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 643.51 | 646.50 | 636.90 | 638.00 | 441,466 | -1.68(-0.26%) |
Oct 30, 2014 | 640.52 | 644.94 | 637.27 | 639.68 | 263,814 | -0.18(-0.03%) |
Oct 29, 2014 | 645.60 | 648.70 | 638.71 | 639.86 | 441,953 | -5.99(-0.93%) |
Oct 28, 2014 | 631.49 | 647.29 | 630.56 | 645.85 | 603,179 | +15.74(+2.50%) |
Oct 27, 2014 | 614.75 | 633.37 | 615.78 | 630.11 | 566,081 | +14.33(+2.33%) |
Oct 24, 2014 | 613.03 | 617.90 | 608.80 | 615.78 | 493,599 | +5.78(+0.95%) |
Oct 23, 2014 | 612.74 | 615.67 | 609.15 | 610.00 | 619,109 | +1.01(+0.17%) |
Oct 22, 2014 | 611.27 | 619.50 | 607.57 | 608.99 | 1,002,265 | +1.44(+0.24%) |
Oct 21, 2014 | 624.95 | 629.50 | 607.55 | 607.55 | 2,253,522 | -45.48(-6.96%) |
Oct 20, 2014 | 643.00 | 654.73 | 641.19 | 653.03 | 1,207,251 | +11.31(+1.76%) |
Oct 17, 2014 | 647.96 | 654.49 | 638.03 | 641.72 | 687,504 | -4.26(-0.66%) |
Oct 16, 2014 | 644.19 | 650.00 | 636.44 | 645.98 | 498,724 | -1.40(-0.22%) |
Oct 15, 2014 | 641.37 | 653.66 | 631.00 | 647.38 | 614,533 | -3.79(-0.58%) |
Oct 14, 2014 | 645.50 | 652.02 | 639.00 | 651.17 | 534,504 | +11.64(+1.82%) |
Oct 13, 2014 | 657.75 | 658.30 | 638.00 | 639.53 | 481,747 | -16.05(-2.45%) |
Oct 10, 2014 | 659.10 | 668.58 | 655.01 | 655.58 | 625,961 | -5.03(-0.76%) |
Oct 09, 2014 | 670.34 | 673.50 | 657.74 | 660.61 | 392,132 | -11.49(-1.71%) |
Oct 08, 2014 | 663.81 | 672.66 | 660.66 | 672.10 | 362,072 | +9.28(+1.40%) |
Oct 07, 2014 | 667.05 | 669.78 | 661.76 | 662.82 | 348,316 | -8.31(-1.24%) |
Oct 06, 2014 | 677.00 | 681.80 | 670.62 | 671.13 | 379,345 | -3.37(-0.50%) |
Oct 03, 2014 | 666.39 | 675.03 | 663.73 | 674.50 | 403,932 | +11.93(+1.80%) |
Oct 02, 2014 | 661.13 | 666.65 | 659.37 | 662.57 | 306,430 | +0.34(+0.05%) |
Oct 01, 2014 | 666.50 | 667.44 | 656.16 | 662.23 | 387,192 | -4.36(-0.65%) |
Sep 30, 2014 | 663.80 | 669.78 | 657.83 | 666.59 | 460,538 | +3.65(+0.55%) |
Sep 29, 2014 | 655.99 | 665.74 | 651.50 | 662.94 | 240,823 | +2.17(+0.33%) |
Sep 26, 2014 | 653.30 | 664.94 | 653.30 | 660.77 | 253,533 | +7.38(+1.13%) |
Sep 25, 2014 | 659.51 | 663.84 | 651.41 | 653.39 | 276,890 | -11.32(-1.70%) |
Sep 24, 2014 | 658.13 | 666.98 | 656.79 | 664.71 | 267,080 | +10.13(+1.55%) |
Sep 23, 2014 | 654.64 | 659.04 | 653.84 | 654.58 | 164,528 | -1.52(-0.23%) |
Sep 22, 2014 | 660.77 | 663.96 | 651.25 | 656.10 | 285,523 | -7.99(-1.20%) |
Sep 19, 2014 | 666.25 | 668.08 | 661.46 | 664.09 | 395,221 | -0.23(-0.03%) |
Sep 18, 2014 | 655.50 | 665.70 | 652.61 | 664.32 | 339,901 | +11.08(+1.70%) |
Sep 17, 2014 | 650.50 | 657.02 | 642.64 | 653.24 | 530,232 | -0.96(-0.15%) |
Sep 16, 2014 | 655.85 | 656.87 | 651.00 | 654.20 | 486,739 | -1.65(-0.25%) |
Sep 15, 2014 | 664.42 | 664.85 | 650.03 | 655.85 | 519,014 | -8.96(-1.35%) |
Sep 12, 2014 | 671.84 | 672.64 | 663.16 | 664.81 | 303,031 | -7.92(-1.18%) |
Sep 11, 2014 | 670.29 | 673.70 | 666.62 | 672.73 | 317,447 | +1.37(+0.20%) |
Sep 10, 2014 | 673.00 | 677.19 | 664.16 | 671.36 | 366,587 | +1.41(+0.21%) |
Sep 09, 2014 | 679.10 | 679.10 | 669.27 | 669.95 | 282,760 | -8.42(-1.24%) |
Sep 08, 2014 | 677.90 | 679.77 | 674.45 | 678.37 | 205,630 | +0.42(+0.06%) |
Sep 05, 2014 | 679.81 | 681.50 | 676.49 | 677.95 | 239,958 | -2.59(-0.38%) |
Sep 04, 2014 | 681.00 | 685.44 | 677.24 | 680.54 | 270,597 | +0.44(+0.06%) |
Sep 03, 2014 | 682.90 | 692.90 | 678.79 | 680.10 | 306,921 | -2.80(-0.41%) |
Sep 02, 2014 | 678.85 | 683.50 | 675.25 | 682.90 | 232,745 | +4.25(+0.63%) |
Aug 29, 2014 | 678.97 | 678.65 | 678.65 | 678.65 | 180,800 | +0.81(+0.12%) |
Aug 28, 2014 | 676.15 | 679.66 | 674.25 | 677.84 | 152,987 | +0.81(+0.12%) |
Aug 27, 2014 | 681.38 | 682.35 | 676.14 | 677.03 | 259,812 | -6.86(-1.00%) |
Aug 26, 2014 | 676.72 | 685.98 | 676.24 | 683.89 | 289,929 | +7.65(+1.13%) |
Aug 25, 2014 | 679.00 | 680.22 | 675.02 | 676.24 | 213,822 | -0.71(-0.10%) |
Aug 22, 2014 | 678.17 | 681.41 | 676.05 | 676.95 | 360,422 | -4.12(-0.60%) |
Aug 21, 2014 | 697.00 | 697.93 | 677.50 | 681.07 | 716,089 | +2.66(+0.39%) |
Aug 20, 2014 | 680.76 | 680.76 | 675.02 | 678.41 | 305,854 | -2.67(-0.39%) |
Aug 19, 2014 | 686.35 | 689.23 | 680.82 | 681.08 | 231,698 | -3.75(-0.55%) |
Aug 18, 2014 | 681.00 | 684.75 | 680.41 | 684.83 | 201,138 | +6.65(+0.98%) |
Aug 15, 2014 | 682.48 | 684.15 | 673.76 | 678.18 | 331,797 | -1.11(-0.16%) |
Aug 14, 2014 | 683.78 | 684.67 | 675.81 | 679.29 | 303,968 | -4.39(-0.64%) |
Aug 13, 2014 | 675.00 | 687.67 | 675.00 | 683.68 | 387,477 | +7.45(+1.10%) |
Aug 12, 2014 | 678.16 | 679.66 | 672.00 | 676.23 | 225,912 | -4.31(-0.63%) |
Aug 11, 2014 | 673.46 | 682.74 | 668.08 | 680.54 | 355,045 | +10.84(+1.62%) |
Aug 08, 2014 | 668.00 | 670.21 | 664.24 | 669.70 | 354,191 | -2.14(-0.32%) |
Aug 07, 2014 | 677.50 | 679.95 | 669.16 | 671.84 | 289,834 | -1.16(-0.17%) |
Aug 06, 2014 | 671.00 | 681.56 | 668.67 | 673.00 | 374,786 | -1.71(-0.25%) |
Aug 05, 2014 | 682.93 | 682.93 | 671.53 | 674.71 | 334,303 | -8.27(-1.21%) |
Aug 04, 2014 | 678.03 | 686.05 | 674.44 | 682.98 | 444,099 | +7.84(+1.16%) |