Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 146.00 | 147.20 | 137.40 | 138.00 | 5,564 | -12.20(-8.12%) |
Nov 26, 2014 | 151.40 | 150.20 | 150.20 | 150.20 | 915 | -2.00(-1.31%) |
Nov 25, 2014 | 152.40 | 154.60 | 150.60 | 152.20 | 2,262 | +1.20(+0.79%) |
Nov 24, 2014 | 156.60 | 159.40 | 150.20 | 151.00 | 3,804 | -5.20(-3.33%) |
Nov 21, 2014 | 154.60 | 157.80 | 153.40 | 156.20 | 3,202 | +4.40(+2.90%) |
Nov 20, 2014 | 145.60 | 152.40 | 145.60 | 151.80 | 1,910 | +4.80(+3.27%) |
Nov 19, 2014 | 152.20 | 152.20 | 143.00 | 147.00 | 3,058 | -4.60(-3.03%) |
Nov 18, 2014 | 147.00 | 152.00 | 145.60 | 151.60 | 2,122 | +5.80(+3.98%) |
Nov 17, 2014 | 150.40 | 152.20 | 142.80 | 145.80 | 2,090 | -4.20(-2.80%) |
Nov 14, 2014 | 151.60 | 155.94 | 150.00 | 150.00 | 1,738 | -1.20(-0.79%) |
Nov 13, 2014 | 149.60 | 153.00 | 147.70 | 151.20 | 2,397 | +1.40(+0.93%) |
Nov 12, 2014 | 148.40 | 152.40 | 148.40 | 149.80 | 3,959 | +1.00(+0.67%) |
Nov 11, 2014 | 151.00 | 151.20 | 145.00 | 148.80 | 4,714 | -0.60(-0.40%) |
Nov 10, 2014 | 152.60 | 156.96 | 147.80 | 149.40 | 4,135 | -2.40(-1.58%) |
Nov 07, 2014 | 149.00 | 154.60 | 147.24 | 151.80 | 2,664 | +2.60(+1.74%) |
Nov 06, 2014 | 144.00 | 150.00 | 142.60 | 149.20 | 2,569 | +4.60(+3.18%) |
Nov 05, 2014 | 142.80 | 145.40 | 140.80 | 144.60 | 4,587 | +2.20(+1.54%) |
Nov 04, 2014 | 148.00 | 149.60 | 140.20 | 142.40 | 8,005 | -5.80(-3.91%) |
Nov 03, 2014 | 149.20 | 156.20 | 147.60 | 148.20 | 4,062 | +1.60(+1.09%) |
Oct 31, 2014 | 140.00 | 148.20 | 138.40 | 146.60 | 3,752 | +6.20(+4.42%) |
Oct 30, 2014 | 140.20 | 142.80 | 138.40 | 140.40 | 1,836 | -0.80(-0.57%) |
Oct 29, 2014 | 138.40 | 141.40 | 138.01 | 141.20 | 5,134 | +3.80(+2.77%) |
Oct 28, 2014 | 138.00 | 139.40 | 134.40 | 137.40 | 7,063 | -0.40(-0.29%) |
Oct 27, 2014 | 148.00 | 149.20 | 137.60 | 137.80 | 7,304 | -11.40(-7.64%) |
Oct 24, 2014 | 155.60 | 155.60 | 148.00 | 149.20 | 4,110 | -7.00(-4.48%) |
Oct 23, 2014 | 157.80 | 158.60 | 157.80 | 156.20 | 7,243 | +0.60(+0.39%) |
Oct 22, 2014 | 167.00 | 167.00 | 155.40 | 155.60 | 5,415 | -11.40(-6.83%) |
Oct 21, 2014 | 163.00 | 167.00 | 163.00 | 167.00 | 8,739 | +5.60(+3.47%) |
Oct 20, 2014 | 160.00 | 162.00 | 160.00 | 161.40 | 5,194 | +1.00(+0.62%) |
Oct 17, 2014 | 162.40 | 168.00 | 157.80 | 160.40 | 5,221 | -1.00(-0.62%) |
Oct 16, 2014 | 155.00 | 163.96 | 153.20 | 161.40 | 12,420 | +2.80(+1.77%) |
Oct 15, 2014 | 158.20 | 160.00 | 154.20 | 158.60 | 6,571 | -3.60(-2.22%) |
Oct 14, 2014 | 168.40 | 169.60 | 155.60 | 162.20 | 11,085 | -4.80(-2.87%) |
Oct 13, 2014 | 174.40 | 176.80 | 165.00 | 167.00 | 4,940 | -6.20(-3.58%) |
Oct 10, 2014 | 189.80 | 189.80 | 171.60 | 173.20 | 19,100 | -18.60(-9.70%) |
Oct 09, 2014 | 222.00 | 222.20 | 187.80 | 191.80 | 11,720 | -30.20(-13.60%) |
Oct 08, 2014 | 227.60 | 227.80 | 220.40 | 222.00 | 11,625 | -4.80(-2.12%) |
Oct 07, 2014 | 225.20 | 229.00 | 224.40 | 226.80 | 6,501 | +0.60(+0.27%) |
Oct 06, 2014 | 230.80 | 233.00 | 226.00 | 226.20 | 3,096 | -4.80(-2.08%) |
Oct 03, 2014 | 236.00 | 236.00 | 226.40 | 231.00 | 5,008 | -2.80(-1.20%) |
Oct 02, 2014 | 227.00 | 235.00 | 225.30 | 233.80 | 8,524 | +7.80(+3.45%) |
Oct 01, 2014 | 234.20 | 234.20 | 221.20 | 226.00 | 6,871 | -9.00(-3.83%) |
Sep 30, 2014 | 238.00 | 240.00 | 230.00 | 235.00 | 40,407 | -2.20(-0.93%) |
Sep 29, 2014 | 238.00 | 241.00 | 235.64 | 237.20 | 4,369 | -1.40(-0.59%) |
Sep 26, 2014 | 226.00 | 241.40 | 226.00 | 238.60 | 5,624 | +12.40(+5.48%) |
Sep 25, 2014 | 227.00 | 230.00 | 225.40 | 226.20 | 4,933 | +0.00(+0.00%) |
Sep 24, 2014 | 230.60 | 231.60 | 226.00 | 226.20 | 4,700 | -4.60(-1.99%) |
Sep 23, 2014 | 225.60 | 232.20 | 224.00 | 230.80 | 5,139 | +4.80(+2.12%) |
Sep 22, 2014 | 230.00 | 231.20 | 222.60 | 226.00 | 6,522 | -1.80(-0.79%) |
Sep 19, 2014 | 226.80 | 230.80 | 226.00 | 227.80 | 24,097 | -0.80(-0.35%) |
Sep 18, 2014 | 226.80 | 230.20 | 223.60 | 228.60 | 4,260 | +2.60(+1.15%) |
Sep 17, 2014 | 224.80 | 227.57 | 224.20 | 226.00 | 5,309 | +1.80(+0.80%) |
Sep 16, 2014 | 225.40 | 227.20 | 221.40 | 224.20 | 4,793 | -0.20(-0.09%) |
Sep 15, 2014 | 227.60 | 229.60 | 223.00 | 224.40 | 4,972 | -3.60(-1.58%) |
Sep 12, 2014 | 221.20 | 228.80 | 221.00 | 228.00 | 6,368 | +2.00(+0.88%) |
Sep 11, 2014 | 233.00 | 233.00 | 220.20 | 226.00 | 7,104 | -4.40(-1.91%) |
Sep 10, 2014 | 232.00 | 232.80 | 225.00 | 230.40 | 4,610 | -1.00(-0.43%) |
Sep 09, 2014 | 230.00 | 234.00 | 225.40 | 231.40 | 11,472 | +6.20(+2.75%) |
Sep 08, 2014 | 227.00 | 230.00 | 225.00 | 225.20 | 3,826 | -1.80(-0.79%) |
Sep 05, 2014 | 226.00 | 230.00 | 226.00 | 227.00 | 4,527 | -1.40(-0.61%) |
Sep 04, 2014 | 235.20 | 237.40 | 228.40 | 228.40 | 4,989 | -9.40(-3.95%) |
Sep 03, 2014 | 242.60 | 242.60 | 235.80 | 237.80 | 6,273 | -1.00(-0.42%) |