Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 692.24 | 702.16 | 690.26 | 692.90 | 3,717 | +1.32(+0.19%) |
Nov 26, 2014 | 688.94 | 691.58 | 691.58 | 691.58 | 5,705 | +3.31(+0.48%) |
Nov 25, 2014 | 698.85 | 700.17 | 687.61 | 688.27 | 6,329 | -10.58(-1.51%) |
Nov 24, 2014 | 693.56 | 698.85 | 688.94 | 698.85 | 5,489 | +6.61(+0.96%) |
Nov 21, 2014 | 699.51 | 699.51 | 688.94 | 692.24 | 6,537 | +1.98(+0.29%) |
Nov 20, 2014 | 665.79 | 694.23 | 665.79 | 690.26 | 14,599 | +20.50(+3.06%) |
Nov 19, 2014 | 667.78 | 675.05 | 660.84 | 669.76 | 8,810 | +2.64(+0.40%) |
Nov 18, 2014 | 667.12 | 673.73 | 663.15 | 667.12 | 12,061 | +1.32(+0.20%) |
Nov 17, 2014 | 663.15 | 669.76 | 653.89 | 665.79 | 9,114 | +1.32(+0.20%) |
Nov 14, 2014 | 675.71 | 682.99 | 662.49 | 664.47 | 7,747 | -15.21(-2.24%) |
Nov 13, 2014 | 721.99 | 727.28 | 678.36 | 679.68 | 10,009 | -22.07(-3.14%) |
Nov 12, 2014 | 699.88 | 712.99 | 699.25 | 701.75 | 7,122 | -3.75(-0.53%) |
Nov 11, 2014 | 710.49 | 718.61 | 705.49 | 705.49 | 9,231 | -6.87(-0.96%) |
Nov 10, 2014 | 708.62 | 717.36 | 693.63 | 712.36 | 8,153 | +5.00(+0.71%) |
Nov 07, 2014 | 701.75 | 709.86 | 694.88 | 707.37 | 12,739 | +7.49(+1.07%) |
Nov 06, 2014 | 707.99 | 714.86 | 696.75 | 699.88 | 46,679 | -6.24(-0.88%) |
Nov 05, 2014 | 717.36 | 717.36 | 705.49 | 706.12 | 7,830 | -5.62(-0.79%) |
Nov 04, 2014 | 710.49 | 717.98 | 698.63 | 711.74 | 6,528 | +1.87(+0.26%) |
Nov 03, 2014 | 704.25 | 716.73 | 698.00 | 709.86 | 8,902 | +4.37(+0.62%) |
Oct 31, 2014 | 729.84 | 730.47 | 674.90 | 705.49 | 13,486 | +30.59(+4.53%) |
Oct 30, 2014 | 677.40 | 684.27 | 670.53 | 674.90 | 5,973 | -3.12(-0.46%) |
Oct 29, 2014 | 679.27 | 684.27 | 666.16 | 678.02 | 3,722 | -2.50(-0.37%) |
Oct 28, 2014 | 669.91 | 682.39 | 667.41 | 680.52 | 7,172 | +11.24(+1.68%) |
Oct 27, 2014 | 665.54 | 669.28 | 666.79 | 669.28 | 4,491 | +2.50(+0.37%) |
Oct 24, 2014 | 668.03 | 668.03 | 658.67 | 666.79 | 3,371 | +1.87(+0.28%) |
Oct 23, 2014 | 650.55 | 666.79 | 644.31 | 664.91 | 7,396 | +20.60(+3.20%) |
Oct 22, 2014 | 661.79 | 671.16 | 643.68 | 644.31 | 6,697 | -13.11(-1.99%) |
Oct 21, 2014 | 648.06 | 658.04 | 644.93 | 657.42 | 6,990 | +11.24(+1.74%) |
Oct 20, 2014 | 624.96 | 646.18 | 624.96 | 646.18 | 7,564 | +19.98(+3.19%) |
Oct 17, 2014 | 637.44 | 640.56 | 623.71 | 626.20 | 4,367 | -6.87(-1.08%) |
Oct 16, 2014 | 604.98 | 633.70 | 603.73 | 633.07 | 9,930 | +24.35(+4.00%) |
Oct 15, 2014 | 604.35 | 611.84 | 553.78 | 608.72 | 16,600 | -1.25(-0.20%) |
Oct 14, 2014 | 624.33 | 637.44 | 606.23 | 609.97 | 12,849 | -9.99(-1.61%) |
Oct 13, 2014 | 638.69 | 643.68 | 610.91 | 619.96 | 10,916 | -17.48(-2.74%) |
Oct 10, 2014 | 638.07 | 649.62 | 634.32 | 637.44 | 8,707 | -3.75(-0.58%) |
Oct 09, 2014 | 639.32 | 655.55 | 631.82 | 641.19 | 10,964 | +1.87(+0.29%) |
Oct 08, 2014 | 619.34 | 640.56 | 611.84 | 639.32 | 8,331 | +18.73(+3.02%) |
Oct 07, 2014 | 626.83 | 626.83 | 620.59 | 620.59 | 5,368 | -8.12(-1.29%) |
Oct 06, 2014 | 634.95 | 636.19 | 626.20 | 628.70 | 4,768 | -6.24(-0.98%) |
Oct 03, 2014 | 637.44 | 641.19 | 629.33 | 634.95 | 3,723 | +4.37(+0.69%) |
Oct 02, 2014 | 623.71 | 633.70 | 604.04 | 630.57 | 11,232 | +8.12(+1.30%) |
Oct 01, 2014 | 636.82 | 641.81 | 621.21 | 622.46 | 11,018 | -15.61(-2.45%) |
Sep 30, 2014 | 651.80 | 656.17 | 638.07 | 638.07 | 9,611 | -9.99(-1.54%) |
Sep 29, 2014 | 650.55 | 652.43 | 644.31 | 648.06 | 7,606 | -9.37(-1.42%) |
Sep 26, 2014 | 648.06 | 659.29 | 647.43 | 657.42 | 5,720 | +9.37(+1.45%) |
Sep 25, 2014 | 661.63 | 661.63 | 645.59 | 648.06 | 6,404 | -12.34(-1.87%) |
Sep 24, 2014 | 657.31 | 666.57 | 657.31 | 660.40 | 5,302 | +1.85(+0.28%) |
Sep 23, 2014 | 669.66 | 672.74 | 656.08 | 658.55 | 10,620 | -11.73(-1.75%) |
Sep 22, 2014 | 677.06 | 677.68 | 670.27 | 670.27 | 6,768 | -8.02(-1.18%) |
Sep 19, 2014 | 682.62 | 685.71 | 670.89 | 678.30 | 12,031 | -4.32(-0.63%) |
Sep 18, 2014 | 680.77 | 689.41 | 678.93 | 682.62 | 4,222 | +1.85(+0.27%) |
Sep 17, 2014 | 680.15 | 686.94 | 678.91 | 680.77 | 5,239 | +2.47(+0.36%) |
Sep 16, 2014 | 678.92 | 685.09 | 670.27 | 678.30 | 12,091 | -4.32(-0.63%) |
Sep 15, 2014 | 691.26 | 691.88 | 681.69 | 682.62 | 5,914 | -9.88(-1.43%) |
Sep 12, 2014 | 703.60 | 703.60 | 681.38 | 692.49 | 11,468 | -11.11(-1.58%) |
Sep 11, 2014 | 699.90 | 707.92 | 696.20 | 703.60 | 4,601 | +2.47(+0.35%) |
Sep 10, 2014 | 708.54 | 709.77 | 699.28 | 701.13 | 5,490 | -7.41(-1.05%) |
Sep 09, 2014 | 708.54 | 715.95 | 702.37 | 708.54 | 7,085 | -2.47(-0.35%) |
Sep 08, 2014 | 715.33 | 717.80 | 704.22 | 711.01 | 4,947 | -4.94(-0.69%) |
Sep 05, 2014 | 713.48 | 717.18 | 711.01 | 715.95 | 4,503 | +0.00(+0.00%) |
Sep 04, 2014 | 714.10 | 726.44 | 704.84 | 715.95 | 7,169 | +1.23(+0.17%) |
Sep 03, 2014 | 717.80 | 722.12 | 711.01 | 714.71 | 5,688 | -1.23(-0.17%) |