Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 354.90 | 354.90 | 338.70 | 344.10 | 60,252 | -10.20(-2.88%) |
Nov 26, 2014 | 351.75 | 354.30 | 354.30 | 354.30 | 108,360 | +3.30(+0.94%) |
Nov 25, 2014 | 354.60 | 357.90 | 346.80 | 351.00 | 336,831 | -2.40(-0.68%) |
Nov 24, 2014 | 352.05 | 358.65 | 343.95 | 353.40 | 135,019 | +0.45(+0.13%) |
Nov 21, 2014 | 353.70 | 368.40 | 351.45 | 352.95 | 239,481 | +1.50(+0.43%) |
Nov 20, 2014 | 315.00 | 356.25 | 315.00 | 351.45 | 346,852 | +31.95(+10.00%) |
Nov 19, 2014 | 315.00 | 320.40 | 313.69 | 319.50 | 291,062 | +3.75(+1.19%) |
Nov 18, 2014 | 316.05 | 322.05 | 314.70 | 315.75 | 196,156 | -1.50(-0.47%) |
Nov 17, 2014 | 308.85 | 320.85 | 308.25 | 317.25 | 219,108 | +8.25(+2.67%) |
Nov 14, 2014 | 317.10 | 328.05 | 308.10 | 309.00 | 396,681 | -30.30(-8.93%) |
Nov 13, 2014 | 345.45 | 346.80 | 333.15 | 339.30 | 122,812 | -6.00(-1.74%) |
Nov 12, 2014 | 340.50 | 348.90 | 334.95 | 345.30 | 173,051 | -0.30(-0.09%) |
Nov 11, 2014 | 331.50 | 358.95 | 330.60 | 345.60 | 348,872 | +16.20(+4.92%) |
Nov 10, 2014 | 316.95 | 329.55 | 309.75 | 329.40 | 233,642 | +11.85(+3.73%) |
Nov 07, 2014 | 315.60 | 322.80 | 309.30 | 317.55 | 167,721 | -3.60(-1.12%) |
Nov 06, 2014 | 318.15 | 321.60 | 307.05 | 321.15 | 153,187 | -1.05(-0.33%) |
Nov 05, 2014 | 330.30 | 335.25 | 319.65 | 322.20 | 158,024 | -8.55(-2.59%) |
Nov 04, 2014 | 338.85 | 340.35 | 329.70 | 330.75 | 153,083 | -10.05(-2.95%) |
Nov 03, 2014 | 351.45 | 352.35 | 338.10 | 340.80 | 171,491 | -12.60(-3.57%) |
Oct 31, 2014 | 348.30 | 353.85 | 330.15 | 353.40 | 317,043 | +6.00(+1.73%) |
Oct 30, 2014 | 314.25 | 357.15 | 312.15 | 347.40 | 753,817 | +35.25(+11.29%) |
Oct 29, 2014 | 292.05 | 315.00 | 287.10 | 312.15 | 448,035 | +17.70(+6.01%) |
Oct 28, 2014 | 283.35 | 297.45 | 283.20 | 294.45 | 160,085 | +11.25(+3.97%) |
Oct 27, 2014 | 283.35 | 289.05 | 289.05 | 283.20 | 256,775 | -5.85(-2.02%) |
Oct 24, 2014 | 291.75 | 296.85 | 288.75 | 289.05 | 183,903 | -3.60(-1.23%) |
Oct 23, 2014 | 286.95 | 299.70 | 285.00 | 292.65 | 472,072 | +7.05(+2.47%) |
Oct 22, 2014 | 294.75 | 301.80 | 285.00 | 285.60 | 1,032,819 | -36.60(-11.36%) |
Oct 21, 2014 | 397.20 | 397.50 | 278.55 | 322.20 | 1,551,109 | -71.70(-18.20%) |
Oct 20, 2014 | 381.30 | 394.35 | 379.88 | 393.90 | 68,896 | +11.10(+2.90%) |
Oct 17, 2014 | 380.40 | 385.50 | 376.80 | 382.80 | 128,983 | +6.75(+1.79%) |
Oct 16, 2014 | 358.65 | 377.85 | 358.20 | 376.05 | 104,501 | +10.05(+2.75%) |
Oct 15, 2014 | 347.85 | 370.05 | 341.25 | 366.00 | 97,622 | +14.10(+4.01%) |
Oct 14, 2014 | 344.40 | 358.35 | 344.18 | 351.90 | 119,147 | +8.70(+2.53%) |
Oct 13, 2014 | 348.45 | 354.30 | 342.90 | 343.20 | 139,354 | -3.60(-1.04%) |
Oct 10, 2014 | 358.50 | 360.90 | 346.50 | 346.80 | 160,956 | -13.50(-3.75%) |
Oct 09, 2014 | 372.30 | 375.75 | 358.05 | 360.30 | 181,651 | -12.90(-3.46%) |
Oct 08, 2014 | 372.45 | 374.48 | 365.25 | 373.20 | 138,222 | +1.80(+0.48%) |
Oct 07, 2014 | 380.25 | 381.15 | 370.80 | 371.40 | 129,548 | -10.50(-2.75%) |
Oct 06, 2014 | 390.30 | 393.30 | 379.50 | 381.90 | 145,573 | -9.30(-2.38%) |
Oct 03, 2014 | 390.60 | 395.55 | 387.75 | 391.20 | 71,529 | +5.10(+1.32%) |
Oct 02, 2014 | 382.50 | 387.90 | 373.05 | 386.10 | 133,904 | +3.60(+0.94%) |
Oct 01, 2014 | 391.05 | 392.70 | 379.80 | 382.50 | 209,283 | -10.20(-2.60%) |
Sep 30, 2014 | 399.00 | 400.20 | 389.70 | 392.70 | 136,015 | -6.15(-1.54%) |
Sep 29, 2014 | 396.45 | 400.88 | 396.45 | 398.85 | 80,503 | -0.90(-0.23%) |
Sep 26, 2014 | 400.80 | 404.10 | 397.95 | 399.75 | 64,471 | +2.10(+0.53%) |
Sep 25, 2014 | 402.75 | 403.80 | 394.65 | 397.65 | 117,874 | -6.15(-1.52%) |
Sep 24, 2014 | 406.05 | 406.05 | 396.30 | 403.80 | 139,811 | -3.00(-0.74%) |
Sep 23, 2014 | 412.95 | 414.45 | 406.50 | 406.80 | 127,303 | -7.05(-1.70%) |
Sep 22, 2014 | 417.90 | 422.10 | 412.20 | 413.85 | 133,016 | -6.75(-1.60%) |
Sep 19, 2014 | 436.20 | 439.05 | 418.35 | 420.60 | 229,717 | -13.05(-3.01%) |
Sep 18, 2014 | 426.45 | 434.70 | 424.20 | 433.65 | 190,280 | +8.10(+1.90%) |
Sep 17, 2014 | 414.00 | 429.60 | 414.00 | 425.55 | 179,610 | +13.05(+3.16%) |
Sep 16, 2014 | 409.95 | 416.48 | 408.30 | 412.50 | 134,249 | +0.75(+0.18%) |
Sep 15, 2014 | 416.70 | 418.50 | 405.75 | 411.75 | 196,134 | -4.95(-1.19%) |
Sep 12, 2014 | 419.40 | 425.10 | 414.00 | 416.70 | 129,160 | -4.20(-1.00%) |
Sep 11, 2014 | 415.50 | 430.95 | 415.50 | 420.90 | 147,836 | +3.45(+0.83%) |
Sep 10, 2014 | 417.15 | 420.30 | 408.75 | 417.45 | 206,391 | +0.75(+0.18%) |
Sep 09, 2014 | 424.35 | 425.02 | 416.70 | 416.70 | 223,406 | -10.05(-2.36%) |
Sep 08, 2014 | 427.65 | 436.50 | 426.07 | 426.75 | 180,956 | -0.90(-0.21%) |
Sep 05, 2014 | 421.80 | 429.75 | 420.45 | 427.65 | 235,985 | +4.80(+1.14%) |
Sep 04, 2014 | 420.30 | 427.35 | 420.15 | 422.85 | 77,314 | +2.10(+0.50%) |
Sep 03, 2014 | 425.40 | 425.70 | 419.40 | 420.75 | 79,080 | -2.25(-0.53%) |