Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 182.40 | 189.00 | 172.20 | 172.20 | 2,155 | -9.90(-5.44%) |
Nov 26, 2014 | 171.00 | 182.10 | 182.10 | 182.10 | 5,440 | +7.50(+4.30%) |
Nov 25, 2014 | 179.70 | 180.00 | 173.10 | 174.60 | 1,626 | -5.10(-2.84%) |
Nov 24, 2014 | 182.70 | 185.70 | 175.80 | 179.70 | 1,958 | -3.30(-1.80%) |
Nov 21, 2014 | 193.20 | 199.50 | 182.10 | 183.00 | 1,101 | -11.70(-6.01%) |
Nov 20, 2014 | 188.10 | 195.00 | 187.50 | 194.70 | 574 | +5.10(+2.69%) |
Nov 19, 2014 | 186.90 | 194.10 | 180.60 | 189.60 | 2,175 | +2.70(+1.44%) |
Nov 18, 2014 | 175.80 | 190.20 | 175.80 | 186.90 | 2,295 | +13.80(+7.97%) |
Nov 17, 2014 | 178.50 | 184.50 | 167.10 | 173.10 | 4,053 | -4.50(-2.53%) |
Nov 14, 2014 | 181.50 | 184.20 | 177.00 | 177.60 | 4,383 | -4.80(-2.63%) |
Nov 13, 2014 | 185.40 | 187.50 | 182.19 | 182.40 | 1,072 | -4.50(-2.41%) |
Nov 12, 2014 | 191.70 | 191.70 | 183.30 | 186.90 | 3,421 | -6.30(-3.26%) |
Nov 11, 2014 | 198.00 | 200.06 | 190.20 | 193.20 | 2,207 | -3.30(-1.68%) |
Nov 10, 2014 | 213.90 | 213.90 | 189.90 | 196.50 | 5,409 | -15.90(-7.49%) |
Nov 07, 2014 | 223.50 | 228.00 | 210.00 | 212.40 | 6,075 | -7.80(-3.54%) |
Nov 06, 2014 | 225.00 | 230.85 | 214.45 | 220.20 | 6,012 | -3.30(-1.48%) |
Nov 05, 2014 | 210.00 | 227.70 | 205.50 | 223.50 | 4,524 | +17.10(+8.28%) |
Nov 04, 2014 | 215.40 | 215.40 | 202.80 | 206.40 | 1,055 | -9.00(-4.18%) |
Nov 03, 2014 | 212.10 | 218.70 | 211.80 | 215.40 | 869 | +3.30(+1.56%) |
Oct 31, 2014 | 215.40 | 215.40 | 206.70 | 212.10 | 1,636 | +5.10(+2.46%) |
Oct 30, 2014 | 202.50 | 209.70 | 201.60 | 207.00 | 1,098 | +2.40(+1.17%) |
Oct 29, 2014 | 204.60 | 206.40 | 196.80 | 204.60 | 1,414 | +0.00(+0.00%) |
Oct 28, 2014 | 200.10 | 206.40 | 198.00 | 204.60 | 1,694 | +7.20(+3.65%) |
Oct 27, 2014 | 207.90 | 207.60 | 196.50 | 197.40 | 1,591 | -10.20(-4.91%) |
Oct 24, 2014 | 210.00 | 214.50 | 207.30 | 207.60 | 2,660 | -0.60(-0.29%) |
Oct 23, 2014 | 215.70 | 215.70 | 207.00 | 208.20 | 1,406 | -3.60(-1.70%) |
Oct 22, 2014 | 216.90 | 222.60 | 211.50 | 211.80 | 1,358 | -5.10(-2.35%) |
Oct 21, 2014 | 221.40 | 222.00 | 212.10 | 216.90 | 2,005 | -2.40(-1.09%) |
Oct 20, 2014 | 208.80 | 221.04 | 204.00 | 219.30 | 1,822 | +9.90(+4.73%) |
Oct 17, 2014 | 230.70 | 238.32 | 202.80 | 209.40 | 4,837 | -20.10(-8.76%) |
Oct 16, 2014 | 225.00 | 243.00 | 218.79 | 229.50 | 7,157 | +14.10(+6.55%) |
Oct 15, 2014 | 204.00 | 217.50 | 200.40 | 215.40 | 4,005 | +9.60(+4.66%) |
Oct 14, 2014 | 195.00 | 210.90 | 191.70 | 205.80 | 3,626 | +12.90(+6.69%) |
Oct 13, 2014 | 188.10 | 197.40 | 183.90 | 192.90 | 1,492 | +6.30(+3.38%) |
Oct 10, 2014 | 181.50 | 191.40 | 180.00 | 186.60 | 2,530 | +0.60(+0.32%) |
Oct 09, 2014 | 200.70 | 200.70 | 185.10 | 186.00 | 4,301 | -8.40(-4.32%) |
Oct 08, 2014 | 183.30 | 198.00 | 182.40 | 194.40 | 5,048 | +13.20(+7.28%) |
Oct 07, 2014 | 189.30 | 191.70 | 181.20 | 181.20 | 929 | -2.70(-1.47%) |
Oct 06, 2014 | 180.90 | 194.40 | 180.90 | 183.90 | 2,454 | +3.00(+1.66%) |
Oct 03, 2014 | 192.00 | 192.90 | 180.90 | 180.90 | 2,869 | -6.60(-3.52%) |
Oct 02, 2014 | 194.40 | 199.80 | 185.40 | 187.50 | 3,104 | -7.50(-3.85%) |
Oct 01, 2014 | 207.60 | 209.37 | 193.80 | 195.00 | 4,833 | -6.00(-2.99%) |
Sep 30, 2014 | 192.60 | 201.00 | 190.50 | 201.00 | 2,831 | +8.40(+4.36%) |
Sep 29, 2014 | 187.80 | 197.10 | 187.80 | 192.60 | 1,828 | +3.00(+1.58%) |
Sep 26, 2014 | 194.40 | 198.48 | 188.40 | 189.60 | 1,927 | -0.90(-0.47%) |
Sep 25, 2014 | 194.70 | 206.10 | 189.90 | 190.50 | 2,796 | +0.00(+0.00%) |
Sep 24, 2014 | 191.40 | 206.10 | 187.50 | 190.50 | 6,746 | +6.60(+3.59%) |
Sep 23, 2014 | 183.90 | 192.90 | 181.20 | 183.90 | 2,023 | -2.70(-1.45%) |
Sep 22, 2014 | 190.50 | 197.40 | 186.30 | 186.60 | 1,466 | -3.90(-2.05%) |
Sep 19, 2014 | 195.30 | 201.00 | 189.60 | 190.50 | 4,983 | -3.30(-1.70%) |
Sep 18, 2014 | 191.40 | 202.20 | 190.80 | 193.80 | 2,218 | +2.40(+1.25%) |
Sep 17, 2014 | 189.00 | 203.70 | 188.10 | 191.40 | 2,431 | +1.80(+0.95%) |
Sep 16, 2014 | 180.00 | 201.30 | 180.00 | 189.60 | 2,191 | +9.90(+5.51%) |
Sep 15, 2014 | 179.70 | 191.40 | 179.70 | 179.70 | 1,376 | +0.60(+0.34%) |
Sep 12, 2014 | 181.50 | 182.52 | 178.80 | 179.10 | 850 | -1.80(-1.00%) |
Sep 11, 2014 | 183.60 | 186.00 | 180.00 | 180.90 | 1,008 | -3.90(-2.11%) |
Sep 10, 2014 | 182.10 | 182.10 | 182.10 | 184.80 | 2,409 | +3.90(+2.16%) |
Sep 09, 2014 | 185.10 | 194.10 | 180.30 | 180.90 | 2,414 | -5.10(-2.74%) |
Sep 08, 2014 | 183.90 | 186.90 | 179.40 | 186.00 | 1,966 | +6.30(+3.51%) |
Sep 05, 2014 | 183.90 | 189.00 | 179.70 | 179.70 | 2,154 | -0.60(-0.33%) |
Sep 04, 2014 | 183.00 | 183.00 | 183.00 | 180.30 | 1,957 | -2.10(-1.15%) |
Sep 03, 2014 | 183.90 | 187.50 | 180.30 | 182.40 | 1,283 | -0.30(-0.16%) |