Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 291.33 | 302.07 | 289.90 | 300.67 | 8,421 | +22.33(+8.02%) |
Nov 26, 2014 | 268.73 | 278.33 | 278.33 | 278.33 | 15,344 | +10.33(+3.86%) |
Nov 25, 2014 | 290.07 | 290.41 | 267.13 | 268.00 | 6,995 | -17.92(-6.27%) |
Nov 24, 2014 | 290.67 | 292.00 | 282.53 | 285.92 | 10,012 | +15.12(+5.58%) |
Nov 21, 2014 | 262.67 | 271.73 | 260.20 | 270.80 | 11,179 | +20.40(+8.15%) |
Nov 20, 2014 | 253.40 | 271.73 | 246.67 | 250.40 | 18,761 | -9.47(-3.64%) |
Nov 19, 2014 | 256.33 | 263.40 | 249.43 | 259.87 | 18,032 | -18.07(-6.50%) |
Nov 18, 2014 | 280.53 | 291.87 | 272.07 | 277.93 | 6,382 | +0.73(+0.26%) |
Nov 17, 2014 | 300.60 | 300.60 | 271.53 | 277.20 | 10,071 | -35.67(-11.40%) |
Nov 14, 2014 | 323.93 | 332.40 | 312.87 | 312.87 | 5,561 | -13.40(-4.11%) |
Nov 13, 2014 | 309.00 | 329.15 | 303.67 | 326.27 | 11,164 | +24.60(+8.15%) |
Nov 12, 2014 | 300.60 | 303.07 | 294.27 | 301.67 | 3,952 | +9.40(+3.22%) |
Nov 11, 2014 | 301.20 | 301.20 | 283.53 | 292.27 | 6,059 | +4.51(+1.57%) |
Nov 10, 2014 | 269.53 | 289.00 | 266.80 | 287.76 | 6,134 | +12.89(+4.69%) |
Nov 07, 2014 | 284.00 | 287.20 | 265.33 | 274.87 | 7,062 | +3.00(+1.10%) |
Nov 06, 2014 | 304.53 | 313.73 | 268.40 | 271.87 | 10,094 | -29.60(-9.82%) |
Nov 05, 2014 | 302.73 | 309.07 | 299.87 | 301.47 | 5,214 | -6.20(-2.02%) |
Nov 04, 2014 | 318.33 | 320.33 | 304.06 | 307.67 | 4,594 | -17.93(-5.51%) |
Nov 03, 2014 | 333.00 | 336.67 | 323.47 | 325.60 | 9,304 | -31.69(-8.87%) |
Oct 31, 2014 | 357.47 | 358.27 | 346.67 | 357.29 | 2,595 | -8.84(-2.41%) |
Oct 30, 2014 | 366.67 | 374.87 | 365.47 | 366.13 | 6,174 | -8.07(-2.16%) |
Oct 29, 2014 | 375.33 | 380.00 | 365.27 | 374.20 | 2,014 | -7.73(-2.02%) |
Oct 28, 2014 | 404.00 | 406.67 | 380.00 | 381.93 | 3,141 | -22.79(-5.63%) |
Oct 27, 2014 | 404.67 | 390.40 | 396.47 | 404.72 | 1,780 | +14.32(+3.67%) |
Oct 24, 2014 | 398.20 | 403.67 | 390.40 | 390.40 | 3,182 | +6.00(+1.56%) |
Oct 23, 2014 | 390.07 | 396.67 | 380.00 | 384.40 | 5,540 | +1.40(+0.37%) |
Oct 22, 2014 | 379.00 | 384.67 | 376.01 | 383.00 | 1,805 | +9.47(+2.53%) |
Oct 21, 2014 | 381.33 | 384.80 | 372.59 | 373.53 | 1,484 | -5.53(-1.46%) |
Oct 20, 2014 | 373.33 | 381.13 | 373.33 | 379.07 | 8,113 | +17.80(+4.93%) |
Oct 17, 2014 | 362.80 | 370.67 | 359.60 | 361.27 | 4,961 | +5.33(+1.50%) |
Oct 16, 2014 | 357.33 | 366.67 | 354.67 | 355.93 | 3,768 | -0.33(-0.09%) |
Oct 15, 2014 | 360.67 | 363.84 | 357.00 | 356.27 | 3,355 | +1.87(+0.53%) |
Oct 14, 2014 | 336.13 | 357.27 | 335.60 | 354.40 | 5,715 | +13.93(+4.09%) |
Oct 13, 2014 | 346.67 | 346.67 | 338.00 | 340.47 | 679 | -8.20(-2.35%) |
Oct 10, 2014 | 346.60 | 350.47 | 343.40 | 348.67 | 376 | +3.67(+1.06%) |
Oct 09, 2014 | 350.07 | 355.27 | 333.59 | 345.00 | 3,597 | -2.53(-0.73%) |
Oct 08, 2014 | 338.80 | 350.67 | 338.80 | 347.53 | 4,410 | +14.13(+4.24%) |
Oct 07, 2014 | 340.67 | 341.00 | 331.00 | 333.40 | 2,180 | -6.67(-1.96%) |
Oct 06, 2014 | 340.13 | 343.52 | 336.40 | 340.07 | 6,403 | +19.87(+6.20%) |
Oct 03, 2014 | 331.87 | 332.67 | 318.36 | 320.20 | 1,795 | -11.73(-3.53%) |
Oct 02, 2014 | 330.67 | 341.67 | 321.27 | 331.93 | 12,621 | +8.87(+2.74%) |
Oct 01, 2014 | 304.00 | 324.63 | 304.00 | 323.07 | 10,299 | +13.20(+4.26%) |
Sep 30, 2014 | 306.67 | 311.07 | 303.72 | 309.87 | 3,917 | -0.27(-0.09%) |
Sep 29, 2014 | 319.33 | 321.07 | 303.33 | 310.13 | 10,351 | -16.53(-5.06%) |
Sep 26, 2014 | 332.01 | 332.27 | 322.07 | 326.67 | 1,511 | -1.27(-0.39%) |
Sep 25, 2014 | 343.93 | 349.60 | 326.63 | 327.93 | 4,241 | -9.27(-2.75%) |
Sep 24, 2014 | 350.13 | 354.00 | 332.20 | 337.20 | 5,894 | -12.13(-3.47%) |
Sep 23, 2014 | 341.33 | 352.16 | 336.80 | 349.33 | 2,996 | +5.73(+1.67%) |
Sep 22, 2014 | 341.53 | 350.20 | 340.00 | 343.60 | 1,299 | -1.47(-0.42%) |
Sep 19, 2014 | 342.73 | 346.60 | 341.80 | 345.07 | 2,629 | +11.67(+3.50%) |
Sep 18, 2014 | 318.07 | 334.80 | 318.07 | 333.40 | 6,981 | +15.27(+4.80%) |
Sep 17, 2014 | 318.33 | 321.47 | 316.67 | 318.13 | 2,322 | -2.40(-0.75%) |
Sep 16, 2014 | 342.13 | 342.13 | 320.53 | 320.53 | 7,693 | -12.73(-3.82%) |
Sep 15, 2014 | 334.67 | 335.47 | 331.00 | 333.27 | 2,605 | -15.60(-4.47%) |
Sep 12, 2014 | 358.33 | 358.93 | 347.33 | 348.87 | 2,332 | -1.00(-0.29%) |
Sep 11, 2014 | 342.96 | 354.80 | 341.47 | 349.87 | 7,718 | +17.07(+5.13%) |
Sep 10, 2014 | 331.33 | 334.00 | 328.80 | 332.80 | 1,161 | +2.87(+0.87%) |
Sep 09, 2014 | 328.60 | 331.40 | 325.40 | 329.93 | 6,987 | -15.20(-4.40%) |
Sep 08, 2014 | 350.73 | 355.20 | 344.13 | 345.13 | 1,829 | -13.40(-3.74%) |
Sep 05, 2014 | 355.00 | 363.33 | 354.67 | 358.53 | 2,444 | +4.40(+1.24%) |
Sep 04, 2014 | 348.40 | 362.20 | 347.07 | 354.13 | 9,075 | +3.47(+0.99%) |
Sep 03, 2014 | 349.93 | 354.53 | 347.73 | 350.67 | 4,690 | +8.67(+2.53%) |