Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 397.75 | 371.60 | 391.30 | 14,398 | +19.08(+5.13%) | |
Sep 29, 2014 | 386.03 | 365.20 | 372.22 | 20,148 | -3.77(-1.00%) | |
Sep 28, 2014 | 403.99 | 368.90 | 375.99 | 15,910 | -24.83(-6.19%) | |
Sep 27, 2014 | 408.99 | 396.57 | 400.82 | 5,402 | -6.16(-1.51%) | |
Sep 26, 2014 | 414.35 | 396.53 | 406.98 | 9,926 | -2.25(-0.55%) | |
Sep 25, 2014 | 424.51 | 400.00 | 409.23 | 15,024 | -15.31(-3.61%) | |
Sep 24, 2014 | 443.90 | 418.83 | 424.54 | 14,448 | -12.56(-2.87%) | |
Sep 23, 2014 | 452.67 | 393.60 | 437.10 | 26,833 | +37.92(+9.50%) | |
Sep 22, 2014 | 409.38 | 396.26 | 399.18 | 10,809 | -1.22(-0.30%) | |
Sep 21, 2014 | 413.53 | 390.00 | 400.40 | 14,118 | -12.63(-3.06%) | |
Sep 20, 2014 | 431.11 | 390.00 | 413.03 | 20,031 | +16.52(+4.17%) | |
Sep 19, 2014 | 429.00 | 378.78 | 396.51 | 29,697 | -31.28(-7.31%) | |
Sep 18, 2014 | 453.90 | 407.94 | 427.79 | 21,902 | -25.92(-5.71%) | |
Sep 17, 2014 | 465.57 | 443.57 | 453.71 | 12,523 | -9.78(-2.11%) | |
Sep 16, 2014 | 473.69 | 462.00 | 463.49 | 6,492 | -8.61(-1.82%) | |
Sep 15, 2014 | 479.62 | 470.00 | 472.10 | 5,617 | -3.79(-0.80%) | |
Sep 14, 2014 | 481.58 | 473.59 | 475.89 | 3,862 | -1.78(-0.37%) | |
Sep 13, 2014 | 480.13 | 467.43 | 477.67 | 5,844 | +3.94(+0.83%) | |
Sep 12, 2014 | 478.00 | 462.00 | 473.73 | 6,108 | -3.89(-0.81%) | |
Sep 11, 2014 | 480.00 | 465.00 | 477.62 | 7,940 | -0.24(-0.05%) | |
Sep 10, 2014 | 492.00 | 472.98 | 477.86 | 11,603 | +4.43(+0.94%) | |
Sep 09, 2014 | 476.40 | 459.18 | 473.43 | 9,037 | +5.59(+1.19%) | |
Sep 08, 2014 | 478.39 | 456.30 | 467.84 | 14,722 | -7.46(-1.57%) | |
Sep 07, 2014 | 483.00 | 475.00 | 475.30 | 2,683 | -4.49(-0.94%) | |
Sep 06, 2014 | 485.00 | 477.00 | 479.79 | 2,774 | +1.54(+0.32%) | |
Sep 05, 2014 | 490.66 | 473.03 | 478.25 | 5,274 | -12.67(-2.58%) | |
Sep 04, 2014 | 497.00 | 471.04 | 490.92 | 10,788 | +16.92(+3.57%) | |
Sep 03, 2014 | 477.99 | 471.00 | 474.00 | 4,780 | +0.15(+0.03%) | |
Sep 02, 2014 | 484.61 | 470.42 | 473.85 | 7,429 | -1.10(-0.23%) | |
Sep 01, 2014 | 490.00 | 472.01 | 474.95 | 9,098 | -5.83(-1.21%) | |
Aug 31, 2014 | 504.75 | 473.33 | 480.78 | 11,075 | -21.08(-4.20%) | |
Aug 30, 2014 | 509.48 | 498.13 | 501.86 | 4,406 | -7.26(-1.43%) | |
Aug 29, 2014 | 514.98 | 501.25 | 509.12 | 7,289 | +2.13(+0.42%) | |
Aug 28, 2014 | 514.98 | 506.99 | 506.99 | 7,164 | -4.16(-0.81%) | |
Aug 27, 2014 | 523.09 | 510.00 | 511.15 | 7,750 | -1.32(-0.26%) | |
Aug 26, 2014 | 516.00 | 500.01 | 512.47 | 6,791 | +11.62(+2.32%) | |
Aug 25, 2014 | 508.46 | 496.79 | 500.85 | 5,653 | -6.88(-1.36%) | |
Aug 24, 2014 | 515.95 | 493.22 | 507.73 | 5,819 | +10.72(+2.16%) | |
Aug 23, 2014 | 517.60 | 487.00 | 497.01 | 8,527 | -20.59(-3.98%) | |
Aug 22, 2014 | 528.00 | 500.01 | 517.60 | 15,310 | -2.29(-0.44%) | |
Aug 21, 2014 | 534.14 | 510.00 | 519.89 | 14,345 | +2.90(+0.56%) | |
Aug 20, 2014 | 527.01 | 466.00 | 516.99 | 19,073 | +26.99(+5.51%) | |
Aug 19, 2014 | 493.98 | 453.01 | 490.00 | 17,976 | +22.55(+4.82%) | |
Aug 18, 2014 | 510.00 | 442.00 | 467.45 | 28,775 | -26.51(-5.37%) | |
Aug 17, 2014 | 524.80 | 485.39 | 493.96 | 10,372 | -29.04(-5.55%) | |
Aug 16, 2014 | 529.80 | 485.00 | 523.00 | 12,605 | +19.09(+3.79%) | |
Aug 15, 2014 | 521.79 | 481.55 | 503.91 | 16,598 | -3.94(-0.78%) | |
Aug 14, 2014 | 551.86 | 497.00 | 507.85 | 25,744 | -41.65(-7.58%) | |
Aug 13, 2014 | 572.00 | 524.55 | 549.50 | 25,483 | -20.25(-3.55%) | |
Aug 12, 2014 | 575.17 | 561.90 | 569.75 | 6,547 | -5.41(-0.94%) | |
Aug 11, 2014 | 590.99 | 571.00 | 575.16 | 5,949 | -15.82(-2.68%) | |
Aug 10, 2014 | 597.00 | 586.00 | 590.98 | 3,185 | +0.99(+0.17%) | |
Aug 09, 2014 | 591.35 | 585.21 | 589.99 | 1,653 | +0.49(+0.08%) | |
Aug 08, 2014 | 595.00 | 583.93 | 589.50 | 4,389 | +2.71(+0.46%) | |
Aug 07, 2014 | 591.90 | 579.00 | 586.79 | 4,392 | +5.77(+0.99%) | |
Aug 06, 2014 | 586.36 | 576.44 | 581.02 | 7,602 | +0.79(+0.14%) | |
Aug 05, 2014 | 586.04 | 589.00 | 578.25 | 580.23 | 0 | -7.41(-1.26%) |
Aug 04, 2014 | 587.00 | 595.70 | 581.80 | 587.64 | 0 | +1.43(+0.24%) |
Aug 03, 2014 | 593.40 | 593.99 | 578.21 | 586.21 | 0 | -7.19(-1.21%) |
Aug 02, 2014 | 599.80 | 601.88 | 584.95 | 593.40 | 0 | -5.65(-0.94%) |
Aug 01, 2014 | 584.96 | 607.20 | 581.77 | 599.05 | 0 | +11.69(+1.99%) |
Jul 31, 2014 | 563.79 | 590.00 | 555.90 | 587.36 | 0 | +28.89(+5.17%) |
Jul 30, 2014 | 586.00 | 557.12 | 558.47 | 10,330 | -25.82(-4.42%) | |
Jul 29, 2014 | 591.95 | 578.00 | 584.29 | 4,086 | -3.72(-0.63%) | |
Jul 28, 2014 | 596.00 | 570.50 | 588.01 | 10,498 | -4.27(-0.72%) | |
Jul 27, 2014 | 602.83 | 589.00 | 592.28 | 3,776 | -3.77(-0.63%) | |
Jul 26, 2014 | 603.00 | 590.00 | 596.05 | 3,622 | -6.64(-1.10%) | |
Jul 25, 2014 | 609.65 | 592.97 | 602.69 | 4,849 | +1.14(+0.19%) | |
Jul 24, 2014 | 622.32 | 591.12 | 601.55 | 10,360 | -19.43(-3.13%) | |
Jul 23, 2014 | 621.95 | 623.00 | 615.51 | 620.98 | 0 | -1.30(-0.21%) |
Jul 22, 2014 | 621.96 | 624.99 | 618.91 | 622.28 | 0 | +0.33(+0.05%) |
Jul 21, 2014 | 625.50 | 628.00 | 615.00 | 621.95 | 0 | -1.25(-0.20%) |
Jul 20, 2014 | 631.00 | 631.50 | 620.00 | 623.20 | 0 | -7.80(-1.24%) |
Jul 19, 2014 | 627.52 | 632.96 | 625.00 | 631.00 | 0 | +3.96(+0.63%) |
Jul 18, 2014 | 625.32 | 632.70 | 618.46 | 627.04 | 0 | +4.78(+0.77%) |
Jul 17, 2014 | 616.78 | 629.00 | 610.00 | 622.26 | 0 | +3.32(+0.54%) |
Jul 16, 2014 | 624.79 | 626.25 | 611.13 | 618.94 | 0 | -3.24(-0.52%) |
Jul 15, 2014 | 620.36 | 624.99 | 616.09 | 622.18 | 0 | +0.78(+0.13%) |
Jul 14, 2014 | 629.75 | 632.00 | 617.70 | 621.40 | 0 | -8.60(-1.37%) |
Jul 13, 2014 | 636.35 | 638.73 | 626.22 | 630.00 | 0 | -3.88(-0.61%) |
Jul 12, 2014 | 633.00 | 642.57 | 628.70 | 633.88 | 0 | -1.11(-0.17%) |
Jul 11, 2014 | 617.99 | 635.00 | 613.46 | 634.99 | 0 | +16.29(+2.63%) |
Jul 10, 2014 | 624.00 | 624.52 | 607.90 | 618.70 | 0 | -5.74(-0.92%) |
Jul 09, 2014 | 623.22 | 626.88 | 618.71 | 624.44 | 0 | +1.33(+0.21%) |
Jul 08, 2014 | 621.50 | 626.62 | 616.89 | 623.11 | 0 | -1.26(-0.20%) |
Jul 07, 2014 | 633.48 | 636.00 | 612.90 | 624.37 | 0 | -10.63(-1.67%) |
Jul 06, 2014 | 624.50 | 639.00 | 622.86 | 635.00 | 0 | +8.53(+1.36%) |
Jul 05, 2014 | 630.49 | 639.31 | 623.23 | 626.47 | 0 | -8.53(-1.34%) |
Jul 04, 2014 | 642.43 | 650.48 | 616.30 | 635.00 | 0 | -7.90(-1.23%) |
Jul 03, 2014 | 649.63 | 652.79 | 638.79 | 642.90 | 0 | -5.11(-0.79%) |
Jul 02, 2014 | 649.61 | 658.75 | 638.00 | 648.01 | 0 | +4.83(+0.75%) |