Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 605.92 | 605.92 | 588.34 | 596.13 | 12,159 | -13.96(-2.29%) |
Nov 26, 2014 | 597.76 | 610.09 | 610.09 | 610.09 | 15,812 | +52.56(+9.43%) |
Nov 25, 2014 | 574.75 | 574.75 | 556.98 | 557.53 | 5,528 | -14.86(-2.60%) |
Nov 24, 2014 | 580.00 | 580.00 | 569.13 | 572.39 | 11,687 | +5.80(+1.02%) |
Nov 21, 2014 | 567.50 | 578.01 | 562.78 | 566.59 | 26,533 | +55.46(+10.85%) |
Nov 20, 2014 | 507.68 | 512.46 | 504.06 | 511.13 | 5,350 | -4.89(-0.95%) |
Nov 19, 2014 | 514.03 | 519.28 | 508.41 | 516.02 | 11,262 | -7.79(-1.49%) |
Nov 18, 2014 | 524.36 | 525.63 | 519.65 | 523.82 | 13,068 | -19.57(-3.60%) |
Nov 17, 2014 | 545.02 | 545.38 | 536.50 | 543.39 | 16,589 | -52.20(-8.76%) |
Nov 14, 2014 | 582.90 | 595.77 | 580.18 | 595.59 | 16,652 | +31.72(+5.63%) |
Nov 13, 2014 | 569.67 | 569.67 | 556.80 | 563.87 | 4,249 | +9.97(+1.80%) |
Nov 12, 2014 | 557.71 | 565.32 | 551.00 | 553.90 | 4,833 | +0.00(+0.00%) |
Nov 11, 2014 | 552.63 | 556.17 | 546.29 | 553.90 | 4,365 | +6.53(+1.19%) |
Nov 10, 2014 | 560.97 | 560.97 | 546.44 | 547.38 | 13,098 | +1.99(+0.37%) |
Nov 07, 2014 | 534.69 | 546.29 | 532.88 | 545.38 | 3,653 | -3.81(-0.69%) |
Nov 06, 2014 | 552.63 | 553.18 | 543.03 | 549.19 | 5,153 | -4.71(-0.85%) |
Nov 05, 2014 | 556.44 | 558.25 | 547.01 | 553.90 | 3,475 | -13.23(-2.33%) |
Nov 04, 2014 | 565.50 | 568.76 | 555.86 | 567.13 | 3,336 | +8.70(+1.56%) |
Nov 03, 2014 | 561.51 | 561.51 | 547.89 | 558.43 | 9,750 | -15.59(-2.72%) |
Oct 31, 2014 | 575.65 | 581.63 | 567.86 | 574.02 | 8,957 | +19.76(+3.56%) |
Oct 30, 2014 | 545.02 | 560.79 | 543.57 | 554.26 | 4,236 | +1.09(+0.20%) |
Oct 29, 2014 | 563.69 | 568.40 | 545.75 | 553.18 | 9,276 | +6.34(+1.16%) |
Oct 28, 2014 | 534.51 | 549.19 | 534.51 | 546.83 | 11,831 | +41.69(+8.25%) |
Oct 27, 2014 | 500.98 | 506.05 | 522.00 | 505.15 | 9,791 | -16.86(-3.23%) |
Oct 24, 2014 | 518.01 | 527.44 | 516.20 | 522.00 | 6,453 | +5.07(+0.98%) |
Oct 23, 2014 | 518.74 | 526.90 | 514.75 | 516.93 | 4,489 | +9.43(+1.86%) |
Oct 22, 2014 | 516.75 | 521.28 | 505.51 | 507.50 | 7,128 | -6.53(-1.27%) |
Oct 21, 2014 | 510.40 | 523.45 | 507.50 | 514.03 | 6,306 | +6.34(+1.25%) |
Oct 20, 2014 | 500.98 | 509.86 | 496.63 | 507.68 | 5,694 | +1.81(+0.36%) |
Oct 17, 2014 | 511.31 | 519.28 | 502.61 | 505.87 | 12,129 | +16.49(+3.37%) |
Oct 16, 2014 | 462.73 | 502.06 | 462.73 | 489.38 | 11,359 | -7.07(-1.42%) |
Oct 15, 2014 | 488.47 | 498.26 | 460.92 | 496.45 | 16,235 | -5.07(-1.01%) |
Oct 14, 2014 | 498.44 | 510.22 | 489.56 | 501.52 | 8,435 | +2.54(+0.51%) |
Oct 13, 2014 | 508.95 | 520.19 | 498.44 | 498.98 | 12,772 | +12.32(+2.53%) |
Oct 10, 2014 | 497.90 | 500.78 | 486.31 | 486.66 | 13,027 | -27.73(-5.39%) |
Oct 09, 2014 | 530.88 | 530.88 | 508.77 | 514.39 | 7,479 | -25.92(-4.80%) |
Oct 08, 2014 | 516.93 | 544.30 | 510.94 | 540.31 | 9,516 | +28.28(+5.52%) |
Oct 07, 2014 | 526.90 | 526.90 | 510.95 | 512.03 | 6,717 | -13.23(-2.52%) |
Oct 06, 2014 | 531.25 | 536.08 | 524.18 | 525.26 | 11,127 | +22.66(+4.51%) |
Oct 03, 2014 | 511.31 | 512.03 | 499.89 | 502.61 | 18,227 | +23.93(+5.00%) |
Oct 02, 2014 | 475.96 | 484.48 | 452.36 | 478.68 | 11,517 | -2.18(-0.45%) |
Oct 01, 2014 | 502.43 | 503.15 | 479.41 | 480.86 | 13,555 | -30.09(-5.89%) |
Sep 30, 2014 | 505.33 | 514.57 | 501.34 | 510.95 | 7,213 | -2.36(-0.46%) |
Sep 29, 2014 | 515.30 | 517.22 | 508.41 | 513.30 | 15,306 | -38.06(-6.90%) |
Sep 26, 2014 | 545.20 | 559.70 | 545.20 | 551.37 | 8,288 | +8.16(+1.50%) |
Sep 25, 2014 | 554.81 | 556.42 | 537.05 | 543.21 | 13,984 | -36.79(-6.34%) |
Sep 24, 2014 | 572.75 | 586.35 | 563.89 | 580.00 | 14,771 | +32.44(+5.93%) |
Sep 23, 2014 | 553.00 | 561.86 | 545.75 | 547.56 | 7,374 | -3.62(-0.66%) |
Sep 22, 2014 | 568.40 | 568.40 | 544.84 | 551.18 | 15,899 | -31.90(-5.47%) |
Sep 19, 2014 | 600.66 | 601.93 | 576.20 | 583.08 | 8,765 | -18.12(-3.01%) |
Sep 18, 2014 | 605.38 | 605.74 | 598.13 | 601.21 | 9,555 | -3.08(-0.51%) |
Sep 17, 2014 | 618.79 | 619.84 | 598.13 | 604.29 | 10,740 | -11.78(-1.91%) |
Sep 16, 2014 | 587.25 | 638.37 | 581.27 | 616.07 | 18,800 | +11.06(+1.83%) |
Sep 15, 2014 | 616.80 | 618.97 | 601.75 | 605.01 | 11,969 | -27.91(-4.41%) |
Sep 12, 2014 | 634.38 | 636.37 | 622.62 | 632.93 | 10,924 | -8.34(-1.30%) |
Sep 11, 2014 | 630.75 | 643.08 | 630.75 | 641.26 | 6,012 | -6.52(-1.01%) |
Sep 10, 2014 | 635.65 | 650.87 | 632.75 | 647.79 | 18,893 | -35.53(-5.20%) |
Sep 09, 2014 | 699.08 | 699.08 | 675.72 | 683.32 | 5,822 | -15.77(-2.26%) |
Sep 08, 2014 | 704.70 | 706.88 | 691.65 | 699.08 | 6,704 | -9.97(-1.41%) |
Sep 05, 2014 | 694.92 | 709.96 | 690.75 | 709.05 | 8,757 | +15.77(+2.27%) |
Sep 04, 2014 | 704.70 | 709.42 | 688.57 | 693.28 | 13,424 | +7.98(+1.16%) |
Sep 03, 2014 | 688.75 | 696.18 | 679.51 | 685.31 | 22,072 | +61.26(+9.82%) |