Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 580.28 | 590.12 | 528.73 | 533.63 | 379,914 | -128.47(-19.40%) |
Nov 26, 2014 | 678.70 | 662.10 | 662.10 | 662.10 | 148,410 | -26.10(-3.79%) |
Nov 25, 2014 | 730.48 | 732.62 | 685.98 | 688.20 | 208,417 | -36.20(-5.00%) |
Nov 24, 2014 | 734.59 | 746.14 | 714.39 | 724.41 | 127,879 | -16.09(-2.17%) |
Nov 21, 2014 | 748.88 | 758.13 | 725.61 | 740.50 | 229,011 | +27.39(+3.84%) |
Nov 20, 2014 | 691.20 | 716.28 | 686.49 | 713.11 | 99,016 | +25.59(+3.72%) |
Nov 19, 2014 | 680.93 | 694.54 | 662.47 | 687.52 | 131,053 | +11.21(+1.66%) |
Nov 18, 2014 | 672.80 | 693.60 | 667.06 | 676.31 | 113,977 | +2.31(+0.34%) |
Nov 17, 2014 | 675.79 | 687.26 | 665.95 | 674.00 | 118,681 | -11.64(-1.70%) |
Nov 14, 2014 | 677.25 | 688.12 | 662.36 | 685.64 | 162,140 | +13.87(+2.06%) |
Nov 13, 2014 | 684.70 | 686.58 | 632.32 | 671.77 | 290,971 | -21.31(-3.07%) |
Nov 12, 2014 | 697.53 | 720.81 | 691.20 | 693.08 | 272,436 | -20.11(-2.82%) |
Nov 11, 2014 | 709.86 | 717.39 | 687.69 | 713.20 | 150,786 | +6.93(+0.98%) |
Nov 10, 2014 | 744.61 | 754.45 | 699.67 | 706.26 | 181,431 | -19.68(-2.71%) |
Nov 07, 2014 | 706.69 | 742.47 | 702.92 | 725.95 | 183,633 | +24.05(+3.43%) |
Nov 06, 2014 | 663.98 | 703.10 | 657.39 | 701.90 | 187,424 | +24.65(+3.64%) |
Nov 05, 2014 | 665.10 | 685.12 | 647.64 | 677.25 | 199,586 | +34.66(+5.39%) |
Nov 04, 2014 | 659.10 | 661.16 | 626.16 | 642.59 | 186,142 | -42.79(-6.24%) |
Nov 03, 2014 | 721.07 | 743.84 | 678.97 | 685.38 | 252,332 | -34.83(-4.84%) |
Oct 31, 2014 | 682.81 | 722.10 | 664.15 | 720.21 | 187,865 | +40.74(+6.00%) |
Oct 30, 2014 | 671.86 | 687.26 | 654.66 | 679.47 | 124,629 | -7.53(-1.10%) |
Oct 29, 2014 | 701.21 | 718.59 | 666.89 | 687.01 | 192,602 | +6.76(+0.99%) |
Oct 28, 2014 | 645.58 | 684.61 | 633.17 | 680.25 | 118,868 | +43.48(+6.83%) |
Oct 27, 2014 | 645.75 | 678.02 | 678.02 | 636.77 | 181,135 | -41.25(-6.08%) |
Oct 24, 2014 | 684.35 | 686.32 | 651.91 | 678.02 | 137,517 | -8.82(-1.28%) |
Oct 23, 2014 | 677.59 | 706.95 | 669.72 | 686.84 | 204,617 | +36.03(+5.54%) |
Oct 22, 2014 | 694.11 | 706.90 | 648.83 | 650.80 | 235,159 | -38.17(-5.54%) |
Oct 21, 2014 | 650.46 | 693.25 | 650.46 | 688.97 | 214,850 | +57.69(+9.14%) |
Oct 20, 2014 | 612.97 | 622.22 | 609.21 | 631.29 | 193,235 | +15.92(+2.59%) |
Oct 17, 2014 | 631.63 | 652.60 | 599.96 | 615.37 | 315,814 | +15.92(+2.66%) |
Oct 16, 2014 | 533.72 | 617.68 | 526.19 | 599.45 | 478,816 | +30.64(+5.39%) |
Oct 15, 2014 | 537.14 | 574.46 | 505.22 | 568.81 | 572,309 | +11.47(+2.06%) |
Oct 14, 2014 | 592.52 | 607.41 | 548.10 | 557.34 | 455,357 | -20.37(-3.53%) |
Oct 13, 2014 | 634.20 | 656.42 | 577.03 | 577.71 | 292,331 | -60.00(-9.41%) |
Oct 10, 2014 | 659.96 | 681.61 | 618.19 | 637.71 | 199,845 | -27.13(-4.08%) |
Oct 09, 2014 | 732.37 | 735.11 | 660.83 | 664.84 | 173,606 | -84.90(-11.32%) |
Oct 08, 2014 | 721.58 | 751.20 | 687.09 | 749.74 | 138,101 | +21.65(+2.97%) |
Oct 07, 2014 | 746.23 | 774.39 | 727.75 | 728.09 | 71,211 | -29.53(-3.90%) |
Oct 06, 2014 | 766.52 | 780.64 | 741.01 | 757.62 | 86,504 | +0.69(+0.09%) |
Oct 03, 2014 | 770.20 | 770.79 | 736.06 | 756.93 | 88,741 | -2.57(-0.34%) |
Oct 02, 2014 | 759.58 | 773.76 | 719.53 | 759.50 | 146,233 | -10.36(-1.35%) |
Oct 01, 2014 | 821.63 | 832.67 | 764.03 | 769.85 | 103,900 | -51.18(-6.23%) |
Sep 30, 2014 | 848.17 | 856.55 | 806.06 | 821.03 | 82,337 | -32.35(-3.79%) |
Sep 29, 2014 | 830.45 | 858.52 | 820.78 | 853.39 | 64,057 | -4.96(-0.58%) |
Sep 26, 2014 | 830.53 | 869.22 | 818.98 | 858.35 | 66,110 | +30.81(+3.72%) |
Sep 25, 2014 | 866.82 | 866.82 | 827.37 | 827.54 | 52,648 | -39.80(-4.59%) |
Sep 24, 2014 | 864.26 | 882.32 | 826.89 | 867.34 | 63,521 | +1.97(+0.23%) |
Sep 23, 2014 | 870.33 | 891.47 | 864.86 | 865.37 | 55,637 | -7.62(-0.87%) |
Sep 22, 2014 | 906.79 | 907.05 | 863.14 | 872.99 | 51,839 | -40.74(-4.46%) |
Sep 19, 2014 | 920.91 | 934.01 | 912.53 | 913.73 | 32,564 | -2.65(-0.29%) |
Sep 18, 2014 | 934.78 | 939.66 | 908.76 | 916.38 | 30,783 | -13.69(-1.47%) |
Sep 17, 2014 | 950.01 | 957.55 | 921.94 | 930.07 | 40,920 | -15.83(-1.67%) |
Sep 16, 2014 | 910.04 | 963.20 | 905.94 | 945.91 | 59,023 | +33.46(+3.67%) |
Sep 15, 2014 | 891.73 | 919.54 | 877.11 | 912.44 | 48,644 | +19.69(+2.20%) |
Sep 12, 2014 | 931.10 | 931.10 | 886.08 | 892.76 | 42,472 | -43.05(-4.60%) |
Sep 11, 2014 | 916.55 | 940.51 | 900.88 | 935.81 | 43,419 | +1.80(+0.19%) |
Sep 10, 2014 | 937.18 | 937.86 | 901.34 | 934.01 | 49,059 | -7.79(-0.83%) |
Sep 09, 2014 | 954.81 | 970.30 | 925.37 | 941.80 | 41,959 | -13.01(-1.36%) |
Sep 08, 2014 | 984.59 | 984.59 | 940.86 | 954.81 | 62,340 | -45.79(-4.58%) |
Sep 05, 2014 | 982.54 | 1002 | 963.97 | 1001 | 30,481 | +20.37(+2.08%) |
Sep 04, 2014 | 1026 | 1030 | 967.13 | 980.23 | 44,535 | -42.62(-4.17%) |
Sep 03, 2014 | 1032 | 1044 | 1022 | 1023 | 23,446 | +7.36(+0.72%) |