Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
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%) |