Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 02, 2014 | 332.73 | 344.00 | 330.47 | 342.00 | 8,063 | +26.27(+8.32%) |
Aug 29, 2014 | 323.53 | 315.73 | 315.73 | 315.73 | 6,299 | -2.89(-0.91%) |
Aug 28, 2014 | 318.33 | 329.93 | 314.33 | 318.62 | 6,256 | -5.28(-1.63%) |
Aug 27, 2014 | 324.93 | 335.43 | 322.67 | 323.90 | 3,047 | -5.93(-1.80%) |
Aug 26, 2014 | 326.67 | 332.00 | 325.27 | 329.83 | 2,232 | +2.03(+0.62%) |
Aug 25, 2014 | 332.60 | 332.60 | 327.40 | 327.80 | 5,119 | -16.60(-4.82%) |
Aug 22, 2014 | 338.67 | 345.71 | 336.54 | 344.40 | 846 | +5.73(+1.69%) |
Aug 21, 2014 | 340.60 | 352.67 | 334.67 | 338.67 | 4,682 | -9.60(-2.76%) |
Aug 20, 2014 | 345.87 | 354.40 | 345.87 | 348.27 | 3,346 | +7.20(+2.11%) |
Aug 19, 2014 | 341.93 | 344.18 | 335.73 | 341.07 | 5,880 | -15.40(-4.32%) |
Aug 18, 2014 | 355.87 | 357.73 | 351.67 | 356.47 | 1,084 | -0.67(-0.19%) |
Aug 15, 2014 | 355.47 | 361.67 | 354.80 | 357.13 | 9,191 | +16.40(+4.81%) |
Aug 14, 2014 | 348.33 | 348.33 | 333.33 | 340.73 | 6,686 | -9.80(-2.80%) |
Aug 13, 2014 | 340.40 | 352.67 | 339.47 | 350.53 | 8,537 | +22.67(+6.91%) |
Aug 12, 2014 | 331.40 | 332.16 | 324.33 | 327.87 | 2,899 | -0.27(-0.08%) |
Aug 11, 2014 | 327.33 | 338.13 | 326.27 | 328.13 | 2,788 | -2.73(-0.83%) |
Aug 08, 2014 | 338.75 | 340.87 | 330.00 | 330.87 | 3,782 | -14.60(-4.23%) |
Aug 07, 2014 | 333.33 | 350.00 | 329.29 | 345.47 | 8,786 | +9.87(+2.94%) |
Aug 06, 2014 | 343.60 | 345.57 | 335.13 | 335.60 | 2,632 | -9.07(-2.63%) |
Aug 05, 2014 | 345.13 | 346.27 | 341.33 | 344.67 | 5,000 | -7.20(-2.05%) |
Aug 04, 2014 | 360.53 | 361.13 | 351.87 | 351.87 | 3,648 | -9.80(-2.71%) |