Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 508.80 | 508.80 | 475.20 | 480.20 | 32,297 | -49.20(-9.29%) |
Nov 26, 2014 | 534.80 | 529.40 | 529.40 | 529.40 | 29,775 | -7.00(-1.30%) |
Nov 25, 2014 | 546.80 | 549.40 | 533.00 | 536.40 | 29,987 | -7.40(-1.36%) |
Nov 24, 2014 | 545.40 | 552.80 | 539.80 | 543.80 | 18,214 | -2.80(-0.51%) |
Nov 21, 2014 | 552.60 | 557.80 | 539.80 | 546.60 | 34,012 | +4.00(+0.74%) |
Nov 20, 2014 | 535.20 | 547.00 | 535.20 | 542.60 | 23,615 | +6.20(+1.16%) |
Nov 19, 2014 | 539.40 | 544.80 | 532.80 | 536.40 | 28,283 | -7.00(-1.29%) |
Nov 18, 2014 | 542.80 | 554.60 | 541.40 | 543.40 | 49,094 | +4.20(+0.78%) |
Nov 17, 2014 | 541.00 | 545.00 | 535.80 | 539.20 | 33,066 | -4.00(-0.74%) |
Nov 14, 2014 | 538.00 | 547.80 | 535.80 | 543.20 | 30,659 | +10.00(+1.88%) |
Nov 13, 2014 | 540.40 | 541.90 | 525.20 | 533.20 | 49,784 | -10.60(-1.95%) |
Nov 12, 2014 | 546.60 | 554.00 | 542.80 | 543.80 | 25,956 | -7.00(-1.27%) |
Nov 11, 2014 | 556.40 | 556.80 | 542.00 | 550.80 | 27,477 | -3.80(-0.69%) |
Nov 10, 2014 | 561.20 | 569.00 | 547.20 | 554.60 | 29,899 | +0.60(+0.11%) |
Nov 07, 2014 | 525.60 | 554.20 | 525.60 | 554.00 | 189,838 | +28.20(+5.36%) |
Nov 06, 2014 | 523.00 | 531.80 | 519.20 | 525.80 | 113,414 | +0.80(+0.15%) |
Nov 05, 2014 | 520.40 | 535.20 | 520.40 | 525.00 | 58,612 | +8.20(+1.59%) |
Nov 04, 2014 | 538.80 | 541.00 | 516.60 | 516.80 | 49,329 | -27.80(-5.10%) |
Nov 03, 2014 | 545.80 | 563.00 | 539.80 | 544.60 | 35,983 | -1.40(-0.26%) |
Oct 31, 2014 | 560.60 | 567.40 | 539.80 | 546.00 | 47,844 | +3.00(+0.55%) |
Oct 30, 2014 | 542.00 | 553.20 | 539.20 | 543.00 | 26,355 | -3.20(-0.59%) |
Oct 29, 2014 | 543.40 | 549.80 | 538.40 | 546.20 | 29,987 | +6.20(+1.15%) |
Oct 28, 2014 | 521.00 | 540.20 | 519.20 | 540.00 | 49,227 | +13.20(+2.51%) |
Oct 27, 2014 | 537.80 | 547.60 | 523.00 | 526.80 | 58,861 | -20.80(-3.80%) |
Oct 24, 2014 | 584.00 | 595.20 | 521.60 | 547.60 | 55,528 | +25.20(+4.82%) |
Oct 23, 2014 | 519.00 | 534.40 | 514.60 | 522.40 | 43,452 | +12.20(+2.39%) |
Oct 22, 2014 | 521.00 | 528.40 | 510.00 | 510.20 | 21,988 | -8.40(-1.62%) |
Oct 21, 2014 | 513.40 | 521.80 | 511.20 | 518.60 | 14,906 | +9.60(+1.89%) |
Oct 20, 2014 | 495.40 | 509.60 | 491.80 | 509.00 | 19,341 | +13.80(+2.79%) |
Oct 17, 2014 | 502.20 | 518.20 | 488.60 | 495.20 | 38,597 | +0.20(+0.04%) |
Oct 16, 2014 | 473.80 | 500.40 | 472.00 | 495.00 | 43,820 | +7.80(+1.60%) |
Oct 15, 2014 | 465.40 | 491.80 | 454.40 | 487.20 | 70,548 | +15.60(+3.31%) |
Oct 14, 2014 | 510.80 | 511.20 | 466.33 | 471.60 | 96,721 | -35.20(-6.95%) |
Oct 13, 2014 | 552.40 | 559.25 | 505.80 | 506.80 | 59,802 | -46.40(-8.39%) |
Oct 10, 2014 | 566.80 | 570.20 | 551.60 | 553.20 | 17,167 | -16.80(-2.95%) |
Oct 09, 2014 | 580.80 | 583.60 | 561.80 | 570.00 | 26,905 | -14.40(-2.46%) |
Oct 08, 2014 | 575.00 | 585.00 | 565.20 | 584.40 | 34,753 | +8.00(+1.39%) |
Oct 07, 2014 | 579.40 | 587.60 | 574.90 | 576.40 | 21,130 | -7.80(-1.34%) |
Oct 06, 2014 | 584.80 | 592.60 | 581.00 | 584.20 | 10,761 | +0.40(+0.07%) |
Oct 03, 2014 | 586.20 | 590.00 | 576.80 | 583.80 | 15,418 | -1.00(-0.17%) |
Oct 02, 2014 | 594.20 | 594.60 | 571.00 | 584.80 | 30,840 | -11.00(-1.85%) |
Oct 01, 2014 | 612.20 | 615.20 | 595.60 | 595.80 | 29,875 | -16.40(-2.68%) |
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%) |