Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 651.80 | 656.17 | 638.07 | 638.07 | 9,611 | -9.99(-1.54%) |
Sep 29, 2014 | 650.55 | 652.43 | 644.31 | 648.06 | 7,606 | -9.37(-1.42%) |
Sep 26, 2014 | 648.06 | 659.29 | 647.43 | 657.42 | 5,720 | +9.37(+1.45%) |
Sep 25, 2014 | 661.63 | 661.63 | 645.59 | 648.06 | 6,404 | -12.34(-1.87%) |
Sep 24, 2014 | 657.31 | 666.57 | 657.31 | 660.40 | 5,302 | +1.85(+0.28%) |
Sep 23, 2014 | 669.66 | 672.74 | 656.08 | 658.55 | 10,620 | -11.73(-1.75%) |
Sep 22, 2014 | 677.06 | 677.68 | 670.27 | 670.27 | 6,768 | -8.02(-1.18%) |
Sep 19, 2014 | 682.62 | 685.71 | 670.89 | 678.30 | 12,031 | -4.32(-0.63%) |
Sep 18, 2014 | 680.77 | 689.41 | 678.93 | 682.62 | 4,222 | +1.85(+0.27%) |
Sep 17, 2014 | 680.15 | 686.94 | 678.91 | 680.77 | 5,239 | +2.47(+0.36%) |
Sep 16, 2014 | 678.92 | 685.09 | 670.27 | 678.30 | 12,091 | -4.32(-0.63%) |
Sep 15, 2014 | 691.26 | 691.88 | 681.69 | 682.62 | 5,914 | -9.88(-1.43%) |
Sep 12, 2014 | 703.60 | 703.60 | 681.38 | 692.49 | 11,468 | -11.11(-1.58%) |
Sep 11, 2014 | 699.90 | 707.92 | 696.20 | 703.60 | 4,601 | +2.47(+0.35%) |
Sep 10, 2014 | 708.54 | 709.77 | 699.28 | 701.13 | 5,490 | -7.41(-1.05%) |
Sep 09, 2014 | 708.54 | 715.95 | 702.37 | 708.54 | 7,085 | -2.47(-0.35%) |
Sep 08, 2014 | 715.33 | 717.80 | 704.22 | 711.01 | 4,947 | -4.94(-0.69%) |
Sep 05, 2014 | 713.48 | 717.18 | 711.01 | 715.95 | 4,503 | +0.00(+0.00%) |
Sep 04, 2014 | 714.10 | 726.44 | 704.84 | 715.95 | 7,169 | +1.23(+0.17%) |
Sep 03, 2014 | 717.80 | 722.12 | 711.01 | 714.71 | 5,688 | -1.23(-0.17%) |
Sep 02, 2014 | 719.03 | 722.00 | 707.92 | 715.95 | 5,247 | +0.62(+0.09%) |
Aug 29, 2014 | 708.54 | 715.33 | 715.33 | 715.33 | 4,373 | +6.79(+0.96%) |
Aug 28, 2014 | 709.16 | 715.95 | 704.53 | 708.54 | 5,633 | -1.85(-0.26%) |
Aug 27, 2014 | 717.18 | 721.50 | 709.77 | 710.39 | 4,015 | -5.55(-0.78%) |
Aug 26, 2014 | 716.56 | 716.56 | 712.86 | 715.95 | 3,860 | +3.09(+0.43%) |
Aug 25, 2014 | 719.03 | 719.65 | 703.91 | 712.86 | 6,795 | -1.85(-0.26%) |
Aug 22, 2014 | 705.46 | 715.33 | 697.43 | 714.71 | 12,379 | +8.64(+1.22%) |
Aug 21, 2014 | 706.69 | 710.39 | 700.52 | 706.07 | 14,158 | -3.09(-0.44%) |
Aug 20, 2014 | 714.10 | 714.10 | 707.31 | 709.16 | 7,630 | -9.26(-1.29%) |
Aug 19, 2014 | 725.82 | 730.76 | 712.86 | 718.42 | 10,143 | -6.79(-0.94%) |
Aug 18, 2014 | 727.06 | 733.23 | 723.66 | 725.21 | 6,664 | +4.94(+0.69%) |
Aug 15, 2014 | 720.88 | 728.29 | 714.40 | 720.27 | 9,238 | +6.17(+0.86%) |
Aug 14, 2014 | 712.86 | 719.65 | 712.86 | 714.10 | 6,023 | +0.00(+0.00%) |
Aug 13, 2014 | 702.37 | 717.18 | 702.37 | 714.10 | 13,721 | +13.58(+1.94%) |
Aug 12, 2014 | 697.43 | 707.92 | 697.43 | 700.52 | 7,888 | +0.00(+0.00%) |
Aug 11, 2014 | 696.81 | 708.54 | 696.81 | 700.52 | 8,515 | +3.70(+0.53%) |
Aug 08, 2014 | 672.74 | 708.54 | 672.74 | 696.81 | 12,746 | -14.20(-2.00%) |
Aug 07, 2014 | 720.27 | 741.25 | 709.77 | 711.01 | 9,949 | -9.26(-1.29%) |
Aug 06, 2014 | 719.65 | 725.82 | 714.10 | 720.27 | 7,483 | -1.23(-0.17%) |
Aug 05, 2014 | 730.14 | 736.31 | 720.27 | 721.50 | 8,060 | -11.11(-1.52%) |
Aug 04, 2014 | 735.08 | 737.55 | 715.95 | 732.61 | 13,322 | +1.85(+0.25%) |
Aug 01, 2014 | 711.63 | 742.49 | 707.31 | 730.76 | 28,600 | +20.37(+2.87%) |
Jul 31, 2014 | 711.63 | 718.42 | 709.77 | 710.39 | 10,178 | -6.79(-0.95%) |
Jul 30, 2014 | 725.21 | 726.44 | 715.95 | 717.18 | 4,908 | -5.55(-0.77%) |
Jul 29, 2014 | 725.21 | 727.67 | 722.12 | 722.74 | 5,448 | -3.70(-0.51%) |
Jul 28, 2014 | 722.74 | 730.76 | 722.12 | 726.44 | 4,664 | +3.70(+0.51%) |
Jul 25, 2014 | 724.59 | 728.91 | 722.12 | 722.74 | 7,254 | -6.79(-0.93%) |
Jul 24, 2014 | 740.63 | 742.18 | 728.60 | 729.52 | 5,886 | -10.49(-1.42%) |
Jul 23, 2014 | 736.93 | 741.25 | 731.99 | 740.02 | 12,514 | +3.70(+0.50%) |
Jul 22, 2014 | 735.70 | 740.02 | 732.61 | 736.32 | 4,993 | +4.32(+0.59%) |
Jul 21, 2014 | 732.61 | 738.78 | 727.68 | 731.99 | 6,980 | -3.09(-0.42%) |
Jul 18, 2014 | 726.44 | 737.55 | 726.44 | 735.08 | 7,653 | +7.41(+1.02%) |
Jul 17, 2014 | 733.23 | 735.70 | 727.06 | 727.67 | 9,363 | -6.79(-0.92%) |
Jul 16, 2014 | 731.99 | 740.63 | 730.14 | 734.46 | 8,445 | +6.79(+0.93%) |
Jul 15, 2014 | 728.29 | 731.99 | 723.97 | 727.67 | 9,273 | +1.23(+0.17%) |
Jul 14, 2014 | 734.46 | 740.63 | 723.97 | 726.44 | 13,476 | -4.94(-0.68%) |
Jul 11, 2014 | 736.93 | 741.87 | 728.29 | 731.38 | 6,967 | -7.41(-1.00%) |
Jul 10, 2014 | 727.06 | 741.25 | 722.74 | 738.78 | 9,698 | +8.02(+1.10%) |
Jul 09, 2014 | 716.56 | 733.85 | 711.01 | 730.76 | 8,197 | +17.28(+2.42%) |
Jul 08, 2014 | 710.39 | 715.95 | 709.77 | 713.48 | 6,082 | +1.85(+0.26%) |
Jul 07, 2014 | 711.01 | 717.80 | 709.77 | 711.63 | 5,639 | -3.09(-0.43%) |
Jul 03, 2014 | 725.21 | 714.71 | 714.71 | 714.71 | 4,661 | -8.02(-1.11%) |
Jul 02, 2014 | 718.42 | 725.21 | 708.54 | 722.74 | 6,788 | +3.09(+0.43%) |