Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 633.40 | 634.20 | 612.20 | 612.20 | 27,741 | -21.20(-3.35%) |
Sep 29, 2014 | 626.00 | 634.60 | 622.40 | 633.40 | 15,669 | +2.20(+0.35%) |
Sep 26, 2014 | 626.20 | 632.60 | 623.00 | 631.20 | 15,099 | +3.00(+0.48%) |
Sep 25, 2014 | 638.40 | 638.42 | 627.00 | 628.20 | 18,533 | -13.20(-2.06%) |
Sep 24, 2014 | 642.60 | 647.40 | 629.20 | 641.40 | 16,154 | -1.40(-0.22%) |
Sep 23, 2014 | 642.60 | 647.20 | 640.00 | 642.80 | 16,079 | -1.80(-0.28%) |
Sep 22, 2014 | 657.60 | 657.60 | 641.84 | 644.60 | 15,516 | -13.80(-2.10%) |
Sep 19, 2014 | 661.60 | 668.20 | 651.80 | 658.40 | 36,977 | -2.00(-0.30%) |
Sep 18, 2014 | 667.00 | 677.80 | 659.20 | 660.40 | 39,837 | -1.80(-0.27%) |
Sep 17, 2014 | 656.20 | 668.00 | 653.00 | 662.20 | 21,703 | +9.20(+1.41%) |
Sep 16, 2014 | 644.60 | 655.20 | 643.20 | 653.00 | 14,417 | +6.80(+1.05%) |
Sep 15, 2014 | 649.20 | 649.20 | 638.80 | 646.20 | 15,660 | -3.40(-0.52%) |
Sep 12, 2014 | 653.20 | 657.20 | 646.00 | 649.60 | 22,300 | -3.80(-0.58%) |
Sep 11, 2014 | 639.60 | 654.80 | 636.80 | 653.40 | 48,082 | +9.60(+1.49%) |
Sep 10, 2014 | 646.00 | 648.40 | 635.00 | 643.80 | 34,521 | -2.40(-0.37%) |
Sep 09, 2014 | 649.00 | 657.00 | 639.40 | 646.20 | 18,624 | -4.20(-0.65%) |
Sep 08, 2014 | 655.00 | 666.00 | 645.40 | 650.40 | 37,018 | -6.20(-0.94%) |
Sep 05, 2014 | 661.00 | 663.60 | 647.80 | 656.60 | 26,535 | -6.20(-0.94%) |
Sep 04, 2014 | 672.20 | 675.20 | 658.20 | 662.80 | 17,319 | -9.40(-1.40%) |
Sep 03, 2014 | 681.40 | 684.80 | 671.60 | 672.20 | 12,972 | -8.20(-1.21%) |
Sep 02, 2014 | 682.40 | 687.80 | 672.60 | 680.40 | 19,193 | -0.60(-0.09%) |
Aug 29, 2014 | 670.00 | 681.00 | 681.00 | 681.00 | 11,015 | +12.40(+1.85%) |
Aug 28, 2014 | 665.60 | 673.00 | 661.00 | 668.60 | 11,731 | -0.80(-0.12%) |
Aug 27, 2014 | 664.40 | 674.80 | 663.00 | 669.40 | 7,478 | +2.40(+0.36%) |
Aug 26, 2014 | 666.00 | 674.80 | 661.80 | 667.00 | 10,702 | +3.60(+0.54%) |
Aug 25, 2014 | 660.60 | 665.20 | 655.80 | 663.40 | 6,687 | +6.00(+0.91%) |
Aug 22, 2014 | 661.40 | 661.40 | 651.00 | 657.40 | 11,416 | -4.40(-0.66%) |
Aug 21, 2014 | 662.60 | 666.40 | 651.20 | 661.80 | 9,779 | -1.00(-0.15%) |
Aug 20, 2014 | 656.80 | 666.00 | 648.80 | 662.80 | 13,966 | +4.40(+0.67%) |
Aug 19, 2014 | 654.20 | 660.00 | 651.60 | 658.40 | 8,711 | +5.40(+0.83%) |
Aug 18, 2014 | 652.60 | 653.40 | 644.80 | 653.00 | 11,367 | +5.80(+0.90%) |
Aug 15, 2014 | 646.20 | 650.80 | 639.80 | 647.20 | 13,647 | +7.80(+1.22%) |
Aug 14, 2014 | 650.00 | 652.80 | 636.40 | 639.40 | 9,299 | -11.60(-1.78%) |
Aug 13, 2014 | 653.80 | 659.60 | 650.60 | 651.00 | 8,123 | -0.60(-0.09%) |
Aug 12, 2014 | 652.80 | 658.20 | 645.80 | 651.60 | 9,790 | -3.80(-0.58%) |
Aug 11, 2014 | 658.80 | 666.60 | 653.80 | 655.40 | 15,249 | +1.60(+0.24%) |
Aug 08, 2014 | 641.20 | 657.80 | 638.80 | 653.80 | 29,173 | +16.40(+2.57%) |
Aug 07, 2014 | 653.20 | 653.80 | 637.00 | 637.40 | 21,411 | -11.80(-1.82%) |
Aug 06, 2014 | 647.20 | 659.40 | 645.80 | 649.20 | 15,413 | -2.40(-0.37%) |
Aug 05, 2014 | 659.60 | 661.80 | 643.20 | 651.60 | 19,757 | -12.60(-1.90%) |
Aug 04, 2014 | 655.80 | 665.40 | 650.40 | 664.20 | 23,420 | +11.00(+1.68%) |
Aug 01, 2014 | 665.60 | 667.80 | 650.10 | 653.20 | 30,499 | -12.60(-1.89%) |
Jul 31, 2014 | 686.40 | 687.00 | 658.60 | 665.80 | 27,265 | -25.00(-3.62%) |
Jul 30, 2014 | 715.80 | 717.20 | 688.40 | 690.80 | 23,548 | -14.40(-2.04%) |
Jul 29, 2014 | 702.40 | 709.00 | 701.20 | 705.20 | 22,630 | +6.40(+0.92%) |
Jul 28, 2014 | 710.80 | 711.40 | 696.00 | 698.80 | 44,902 | -9.40(-1.33%) |
Jul 25, 2014 | 705.00 | 716.60 | 686.80 | 708.20 | 69,697 | -24.60(-3.36%) |
Jul 24, 2014 | 738.00 | 740.60 | 727.20 | 732.80 | 36,277 | -1.60(-0.22%) |
Jul 23, 2014 | 739.60 | 739.60 | 726.40 | 734.40 | 19,291 | +3.20(+0.44%) |
Jul 22, 2014 | 720.00 | 732.60 | 718.00 | 731.20 | 28,945 | +13.20(+1.84%) |
Jul 21, 2014 | 709.40 | 720.80 | 708.60 | 718.00 | 24,359 | +3.60(+0.50%) |
Jul 18, 2014 | 709.00 | 714.60 | 701.00 | 714.40 | 21,219 | +8.00(+1.13%) |
Jul 17, 2014 | 709.00 | 716.40 | 703.80 | 706.40 | 33,779 | -4.20(-0.59%) |
Jul 16, 2014 | 708.80 | 713.20 | 699.80 | 710.60 | 17,282 | +7.20(+1.02%) |
Jul 15, 2014 | 704.40 | 708.20 | 692.40 | 703.40 | 13,157 | -0.80(-0.11%) |
Jul 14, 2014 | 700.60 | 706.40 | 698.00 | 704.20 | 9,539 | +8.40(+1.21%) |
Jul 11, 2014 | 704.40 | 708.60 | 693.80 | 695.80 | 11,245 | -7.00(-1.00%) |
Jul 10, 2014 | 706.20 | 709.30 | 695.80 | 702.80 | 16,203 | -15.60(-2.17%) |
Jul 09, 2014 | 719.00 | 722.60 | 713.70 | 718.40 | 15,209 | +1.20(+0.17%) |
Jul 08, 2014 | 713.80 | 717.20 | 706.40 | 717.20 | 23,014 | +3.20(+0.45%) |
Jul 07, 2014 | 726.20 | 726.20 | 713.60 | 714.00 | 19,577 | -12.60(-1.73%) |
Jul 03, 2014 | 721.60 | 726.60 | 726.60 | 726.60 | 11,050 | +7.00(+0.97%) |
Jul 02, 2014 | 721.00 | 731.40 | 717.80 | 719.60 | 33,437 | -5.80(-0.80%) |