Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 496.30 | 524.20 | 493.90 | 520.80 | 140,740 | +74.60(+16.72%) |
Nov 26, 2014 | 444.70 | 446.20 | 446.20 | 446.20 | 131,350 | +3.20(+0.72%) |
Nov 25, 2014 | 412.90 | 443.20 | 412.00 | 443.00 | 147,378 | +22.00(+5.23%) |
Nov 24, 2014 | 417.20 | 423.90 | 407.60 | 421.00 | 115,556 | +9.50(+2.31%) |
Nov 21, 2014 | 412.40 | 422.90 | 410.20 | 411.50 | 97,953 | -10.60(-2.51%) |
Nov 20, 2014 | 429.30 | 432.90 | 419.90 | 422.10 | 86,781 | -15.20(-3.48%) |
Nov 19, 2014 | 434.00 | 441.50 | 425.70 | 437.30 | 117,064 | -0.70(-0.16%) |
Nov 18, 2014 | 430.20 | 438.70 | 428.00 | 438.00 | 86,401 | +13.30(+3.13%) |
Nov 17, 2014 | 431.10 | 431.60 | 421.50 | 424.70 | 119,518 | +3.90(+0.93%) |
Nov 14, 2014 | 433.30 | 436.90 | 416.70 | 420.80 | 199,834 | -15.30(-3.51%) |
Nov 13, 2014 | 419.60 | 442.60 | 418.30 | 436.10 | 376,058 | +22.90(+5.54%) |
Nov 12, 2014 | 411.00 | 415.10 | 401.50 | 413.20 | 136,751 | +6.80(+1.67%) |
Nov 11, 2014 | 408.50 | 417.00 | 401.40 | 406.40 | 151,478 | -1.80(-0.44%) |
Nov 10, 2014 | 386.70 | 409.90 | 386.20 | 408.20 | 178,926 | +10.80(+2.72%) |
Nov 07, 2014 | 397.90 | 398.40 | 387.50 | 397.40 | 200,516 | -4.40(-1.10%) |
Nov 06, 2014 | 405.10 | 410.40 | 399.30 | 401.80 | 139,011 | +8.20(+2.08%) |
Nov 05, 2014 | 409.30 | 409.30 | 388.40 | 393.60 | 154,041 | -17.20(-4.19%) |
Nov 04, 2014 | 409.30 | 420.00 | 407.90 | 410.80 | 133,053 | +12.90(+3.24%) |
Nov 03, 2014 | 380.50 | 400.11 | 375.00 | 397.90 | 88,751 | +20.30(+5.38%) |
Oct 31, 2014 | 387.90 | 389.00 | 376.60 | 377.60 | 55,000 | +1.80(+0.48%) |
Oct 30, 2014 | 372.70 | 378.30 | 369.60 | 375.80 | 63,573 | +11.20(+3.07%) |
Oct 29, 2014 | 366.20 | 370.20 | 359.80 | 364.60 | 79,792 | -10.10(-2.70%) |
Oct 28, 2014 | 379.10 | 381.40 | 372.30 | 374.70 | 46,316 | -5.30(-1.39%) |
Oct 27, 2014 | 387.70 | 373.30 | 376.40 | 380.00 | 85,396 | +6.70(+1.79%) |
Oct 24, 2014 | 375.70 | 381.70 | 372.50 | 373.30 | 141,786 | +4.10(+1.11%) |
Oct 23, 2014 | 374.40 | 377.05 | 365.10 | 369.20 | 143,791 | -14.80(-3.85%) |
Oct 22, 2014 | 362.70 | 386.00 | 361.90 | 384.00 | 182,852 | +17.50(+4.77%) |
Oct 21, 2014 | 363.90 | 374.60 | 359.50 | 366.50 | 154,672 | -4.70(-1.27%) |
Oct 20, 2014 | 371.40 | 381.80 | 368.30 | 371.20 | 119,033 | +5.00(+1.37%) |
Oct 17, 2014 | 365.60 | 372.50 | 358.30 | 366.20 | 116,119 | -4.80(-1.29%) |
Oct 16, 2014 | 390.30 | 394.20 | 350.90 | 371.00 | 152,881 | -12.10(-3.16%) |
Oct 15, 2014 | 382.90 | 390.60 | 374.60 | 383.10 | 358,520 | +5.00(+1.32%) |
Oct 14, 2014 | 355.30 | 381.30 | 355.30 | 378.10 | 288,474 | +25.50(+7.23%) |
Oct 13, 2014 | 351.20 | 358.50 | 345.60 | 352.60 | 80,867 | +4.40(+1.26%) |
Oct 10, 2014 | 349.60 | 357.80 | 342.10 | 348.20 | 140,543 | -2.30(-0.66%) |
Oct 09, 2014 | 339.30 | 352.00 | 337.30 | 350.50 | 243,904 | +18.30(+5.51%) |
Oct 08, 2014 | 330.70 | 336.60 | 330.00 | 332.20 | 179,728 | +8.80(+2.72%) |
Oct 07, 2014 | 317.00 | 325.00 | 316.60 | 323.40 | 129,878 | +11.00(+3.52%) |
Oct 06, 2014 | 317.40 | 324.10 | 310.40 | 312.40 | 182,670 | -5.00(-1.58%) |
Oct 03, 2014 | 310.10 | 319.80 | 308.60 | 317.40 | 203,434 | +10.70(+3.49%) |
Oct 02, 2014 | 318.00 | 319.90 | 305.81 | 306.70 | 234,258 | -3.70(-1.19%) |
Oct 01, 2014 | 302.60 | 312.30 | 295.70 | 310.40 | 239,115 | +4.40(+1.44%) |
Sep 30, 2014 | 290.00 | 309.60 | 289.13 | 306.00 | 346,020 | +17.90(+6.21%) |
Sep 29, 2014 | 297.60 | 297.60 | 286.90 | 288.10 | 85,787 | -6.40(-2.17%) |
Sep 26, 2014 | 298.90 | 300.10 | 291.71 | 294.50 | 97,426 | -6.00(-2.00%) |
Sep 25, 2014 | 296.20 | 303.30 | 295.20 | 300.50 | 97,167 | +3.30(+1.11%) |
Sep 24, 2014 | 305.60 | 309.70 | 295.50 | 297.20 | 139,381 | -10.10(-3.29%) |
Sep 23, 2014 | 309.90 | 312.00 | 303.20 | 307.30 | 115,802 | -4.70(-1.51%) |
Sep 22, 2014 | 307.60 | 314.50 | 306.90 | 312.00 | 108,753 | +6.70(+2.19%) |
Sep 19, 2014 | 306.10 | 309.60 | 302.40 | 305.30 | 92,054 | +0.90(+0.30%) |
Sep 18, 2014 | 294.50 | 305.30 | 294.50 | 304.40 | 94,714 | +6.20(+2.08%) |
Sep 17, 2014 | 293.90 | 299.40 | 291.80 | 298.20 | 149,215 | +4.70(+1.60%) |
Sep 16, 2014 | 301.50 | 302.30 | 290.80 | 293.50 | 120,637 | -12.30(-4.02%) |
Sep 15, 2014 | 312.00 | 312.60 | 304.30 | 305.80 | 88,694 | -3.60(-1.16%) |
Sep 12, 2014 | 305.40 | 310.60 | 301.80 | 309.40 | 126,318 | +6.00(+1.98%) |
Sep 11, 2014 | 316.70 | 317.76 | 301.70 | 303.40 | 161,264 | -8.20(-2.63%) |
Sep 10, 2014 | 308.90 | 315.80 | 308.60 | 311.60 | 121,509 | +6.25(+2.05%) |
Sep 09, 2014 | 302.90 | 307.20 | 301.80 | 305.35 | 77,802 | +2.25(+0.74%) |
Sep 08, 2014 | 309.00 | 309.90 | 302.80 | 303.10 | 117,036 | +3.90(+1.30%) |
Sep 05, 2014 | 293.70 | 303.50 | 293.60 | 299.20 | 90,741 | +6.00(+2.05%) |
Sep 04, 2014 | 292.20 | 295.90 | 289.60 | 293.20 | 78,518 | +3.60(+1.24%) |
Sep 03, 2014 | 296.70 | 298.70 | 286.60 | 289.60 | 134,916 | -13.80(-4.55%) |