Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 825.60 | 831.36 | 814.40 | 816.00 | 427 | -15.04(-1.81%) |
Nov 26, 2014 | 814.72 | 831.04 | 831.04 | 831.04 | 653 | +16.00(+1.96%) |
Nov 25, 2014 | 820.80 | 824.64 | 811.52 | 815.04 | 482 | -5.12(-0.62%) |
Nov 24, 2014 | 817.60 | 822.40 | 811.99 | 820.16 | 374 | +6.08(+0.75%) |
Nov 21, 2014 | 820.16 | 823.68 | 804.80 | 814.08 | 547 | +8.00(+0.99%) |
Nov 20, 2014 | 777.92 | 806.40 | 777.92 | 806.08 | 713 | +26.24(+3.36%) |
Nov 19, 2014 | 788.16 | 788.80 | 776.00 | 779.84 | 1,464 | -2.24(-0.29%) |
Nov 18, 2014 | 784.00 | 794.24 | 780.80 | 782.08 | 1,138 | -7.36(-0.93%) |
Nov 17, 2014 | 820.48 | 831.68 | 784.32 | 789.44 | 1,308 | -34.56(-4.19%) |
Nov 14, 2014 | 822.72 | 826.88 | 809.92 | 824.00 | 367 | +4.80(+0.59%) |
Nov 13, 2014 | 819.84 | 826.56 | 813.44 | 819.20 | 433 | -1.60(-0.19%) |
Nov 12, 2014 | 815.68 | 824.00 | 804.80 | 820.80 | 803 | +5.44(+0.67%) |
Nov 11, 2014 | 800.00 | 838.72 | 800.00 | 815.36 | 996 | +8.32(+1.03%) |
Nov 10, 2014 | 800.32 | 816.00 | 795.84 | 807.04 | 807 | +2.56(+0.32%) |
Nov 07, 2014 | 817.28 | 817.28 | 793.92 | 804.48 | 944 | -20.48(-2.48%) |
Nov 06, 2014 | 790.40 | 829.12 | 782.72 | 824.96 | 1,493 | +43.52(+5.57%) |
Nov 05, 2014 | 791.68 | 840.64 | 768.32 | 781.44 | 3,320 | -49.92(-6.00%) |
Nov 04, 2014 | 826.71 | 837.73 | 822.72 | 831.36 | 1,258 | +15.68(+1.92%) |
Nov 03, 2014 | 832.00 | 836.48 | 810.88 | 815.68 | 1,454 | -18.56(-2.22%) |
Oct 31, 2014 | 827.20 | 835.52 | 814.40 | 834.24 | 1,067 | +16.64(+2.04%) |
Oct 30, 2014 | 807.36 | 820.80 | 791.68 | 817.60 | 851 | +10.24(+1.27%) |
Oct 29, 2014 | 837.12 | 839.36 | 804.16 | 807.36 | 1,448 | -29.76(-3.56%) |
Oct 28, 2014 | 799.68 | 851.52 | 798.40 | 837.12 | 1,983 | +40.96(+5.14%) |
Oct 27, 2014 | 798.72 | 800.32 | 791.04 | 796.16 | 1,731 | -4.16(-0.52%) |
Oct 24, 2014 | 776.32 | 822.40 | 768.64 | 800.32 | 2,685 | +28.16(+3.65%) |
Oct 23, 2014 | 780.80 | 800.00 | 769.60 | 772.16 | 953 | +0.00(+0.00%) |
Oct 22, 2014 | 808.00 | 809.60 | 769.92 | 772.16 | 826 | -22.08(-2.78%) |
Oct 21, 2014 | 802.88 | 812.48 | 791.36 | 794.24 | 1,340 | +0.00(+0.00%) |
Oct 20, 2014 | 793.28 | 801.28 | 770.24 | 794.24 | 2,043 | -3.84(-0.48%) |
Oct 17, 2014 | 819.20 | 829.76 | 784.32 | 798.08 | 3,197 | -8.64(-1.07%) |
Oct 16, 2014 | 775.04 | 824.64 | 775.04 | 806.72 | 1,810 | +10.56(+1.33%) |
Oct 15, 2014 | 813.12 | 813.12 | 764.16 | 796.16 | 1,869 | -23.36(-2.85%) |
Oct 14, 2014 | 838.72 | 840.00 | 814.72 | 819.52 | 815 | -20.16(-2.40%) |
Oct 13, 2014 | 827.84 | 840.00 | 812.16 | 839.68 | 1,088 | +7.68(+0.92%) |
Oct 10, 2014 | 827.52 | 846.40 | 820.80 | 832.00 | 1,831 | -0.64(-0.08%) |
Oct 09, 2014 | 848.64 | 860.80 | 816.00 | 832.64 | 996 | -17.92(-2.11%) |
Oct 08, 2014 | 834.24 | 856.00 | 820.29 | 850.56 | 1,455 | +18.56(+2.23%) |
Oct 07, 2014 | 852.48 | 881.60 | 832.00 | 832.00 | 978 | -30.40(-3.53%) |
Oct 06, 2014 | 889.60 | 889.60 | 860.80 | 862.40 | 733 | -16.00(-1.82%) |
Oct 03, 2014 | 865.28 | 904.00 | 865.28 | 878.40 | 916 | +23.04(+2.69%) |
Oct 02, 2014 | 862.72 | 864.00 | 832.99 | 855.36 | 2,211 | -1.92(-0.22%) |
Oct 01, 2014 | 860.80 | 872.96 | 853.12 | 857.28 | 1,671 | -4.16(-0.48%) |
Sep 30, 2014 | 844.80 | 870.08 | 843.84 | 861.44 | 2,786 | +17.60(+2.09%) |
Sep 29, 2014 | 847.36 | 851.84 | 840.00 | 843.84 | 685 | +0.64(+0.08%) |
Sep 26, 2014 | 814.72 | 848.00 | 807.84 | 843.20 | 1,361 | +28.48(+3.50%) |
Sep 25, 2014 | 830.27 | 847.68 | 807.36 | 814.72 | 1,444 | -31.68(-3.74%) |
Sep 24, 2014 | 830.40 | 846.40 | 816.32 | 846.40 | 703 | +21.76(+2.64%) |
Sep 23, 2014 | 831.04 | 843.52 | 817.60 | 824.64 | 396 | -5.44(-0.66%) |
Sep 22, 2014 | 840.00 | 843.20 | 821.76 | 830.08 | 1,171 | -14.72(-1.74%) |
Sep 19, 2014 | 854.40 | 854.40 | 834.24 | 844.80 | 1,002 | -8.32(-0.98%) |
Sep 18, 2014 | 848.00 | 856.96 | 842.56 | 853.12 | 756 | +7.04(+0.83%) |
Sep 17, 2014 | 839.68 | 877.28 | 839.68 | 846.08 | 997 | +8.32(+0.99%) |
Sep 16, 2014 | 832.96 | 846.08 | 826.24 | 837.76 | 1,189 | +2.88(+0.34%) |
Sep 15, 2014 | 837.44 | 838.08 | 827.84 | 834.88 | 739 | +2.88(+0.35%) |
Sep 12, 2014 | 825.60 | 832.32 | 824.00 | 832.00 | 1,730 | +3.84(+0.46%) |
Sep 11, 2014 | 816.00 | 833.28 | 802.88 | 828.16 | 3,190 | -8.32(-0.99%) |
Sep 10, 2014 | 880.00 | 880.00 | 833.28 | 836.48 | 1,862 | -45.76(-5.19%) |
Sep 09, 2014 | 888.96 | 899.20 | 880.32 | 882.24 | 774 | -1.28(-0.14%) |
Sep 08, 2014 | 878.08 | 910.08 | 866.56 | 883.52 | 384 | +0.96(+0.11%) |
Sep 05, 2014 | 870.72 | 888.32 | 870.72 | 882.56 | 723 | +9.60(+1.10%) |
Sep 04, 2014 | 856.64 | 878.40 | 847.68 | 872.96 | 1,502 | +21.44(+2.52%) |
Sep 03, 2014 | 875.84 | 875.84 | 850.24 | 851.52 | 582 | -23.36(-2.67%) |