Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 347.96 | 335.50 | 337.91 | 7,557 | -7.68(-2.22%) | |
Oct 30, 2014 | 352.83 | 332.99 | 345.59 | 14,140 | +10.10(+3.01%) | |
Oct 29, 2014 | 356.96 | 333.33 | 335.49 | 13,295 | -19.35(-5.45%) | |
Oct 28, 2014 | 359.50 | 349.35 | 354.84 | 6,983 | +2.75(+0.78%) | |
Oct 27, 2014 | 358.65 | 349.21 | 352.09 | 9,478 | -1.70(-0.48%) | |
Oct 26, 2014 | 363.00 | 344.50 | 353.79 | 7,985 | +6.06(+1.74%) | |
Oct 25, 2014 | 359.10 | 341.22 | 347.73 | 11,025 | -11.14(-3.10%) | |
Oct 24, 2014 | 363.71 | 344.34 | 358.87 | 15,910 | +0.09(+0.03%) | |
Oct 23, 2014 | 384.55 | 352.40 | 358.78 | 20,885 | -24.22(-6.32%) | |
Oct 22, 2014 | 388.87 | 380.00 | 383.00 | 8,356 | -3.71(-0.96%) | |
Oct 21, 2014 | 393.55 | 378.98 | 386.71 | 7,763 | +4.75(+1.24%) | |
Oct 20, 2014 | 390.65 | 376.20 | 381.96 | 12,097 | -6.94(-1.78%) | |
Oct 19, 2014 | 394.25 | 385.00 | 388.90 | 3,231 | -3.60(-0.92%) | |
Oct 18, 2014 | 397.29 | 377.00 | 392.50 | 7,108 | +11.72(+3.08%) | |
Oct 17, 2014 | 386.00 | 370.96 | 380.78 | 10,527 | -3.52(-0.92%) | |
Oct 16, 2014 | 399.00 | 370.10 | 384.30 | 22,765 | -11.70(-2.95%) | |
Oct 15, 2014 | 404.51 | 385.92 | 396.00 | 19,203 | -8.27(-2.05%) | |
Oct 14, 2014 | 417.99 | 390.13 | 404.27 | 24,997 | +6.97(+1.75%) | |
Oct 13, 2014 | 405.00 | 368.07 | 397.30 | 26,019 | +19.84(+5.26%) | |
Oct 12, 2014 | 383.60 | 354.71 | 377.46 | 14,061 | +14.00(+3.85%) | |
Oct 11, 2014 | 368.06 | 352.10 | 363.46 | 9,976 | +3.15(+0.87%) | |
Oct 10, 2014 | 380.08 | 351.10 | 360.31 | 21,263 | +1.47(+0.41%) | |
Oct 09, 2014 | 395.55 | 349.00 | 358.84 | 47,827 | +6.15(+1.74%) | |
Oct 08, 2014 | 355.00 | 326.93 | 352.69 | 28,387 | +21.54(+6.50%) | |
Oct 07, 2014 | 336.99 | 312.37 | 331.15 | 22,695 | +7.09(+2.19%) | |
Oct 06, 2014 | 347.00 | 295.89 | 324.06 | 70,797 | +0.07(+0.02%) | |
Oct 05, 2014 | 339.43 | 275.00 | 323.99 | 60,345 | -6.07(-1.84%) | |
Oct 04, 2014 | 365.07 | 322.04 | 330.06 | 28,977 | -27.15(-7.60%) | |
Oct 03, 2014 | 378.11 | 353.75 | 357.21 | 20,367 | -16.19(-4.34%) | |
Oct 02, 2014 | 385.82 | 372.00 | 373.40 | 10,382 | -9.71(-2.53%) | |
Oct 01, 2014 | 393.79 | 377.01 | 383.11 | 13,010 | -8.19(-2.09%) | |
Sep 30, 2014 | 397.75 | 371.60 | 391.30 | 14,398 | +19.08(+5.13%) | |
Sep 29, 2014 | 386.03 | 365.20 | 372.22 | 20,148 | -3.77(-1.00%) | |
Sep 28, 2014 | 403.99 | 368.90 | 375.99 | 15,910 | -24.83(-6.19%) | |
Sep 27, 2014 | 408.99 | 396.57 | 400.82 | 5,402 | -6.16(-1.51%) | |
Sep 26, 2014 | 414.35 | 396.53 | 406.98 | 9,926 | -2.25(-0.55%) | |
Sep 25, 2014 | 424.51 | 400.00 | 409.23 | 15,024 | -15.31(-3.61%) | |
Sep 24, 2014 | 443.90 | 418.83 | 424.54 | 14,448 | -12.56(-2.87%) | |
Sep 23, 2014 | 452.67 | 393.60 | 437.10 | 26,833 | +37.92(+9.50%) | |
Sep 22, 2014 | 409.38 | 396.26 | 399.18 | 10,809 | -1.22(-0.30%) | |
Sep 21, 2014 | 413.53 | 390.00 | 400.40 | 14,118 | -12.63(-3.06%) | |
Sep 20, 2014 | 431.11 | 390.00 | 413.03 | 20,031 | +16.52(+4.17%) | |
Sep 19, 2014 | 429.00 | 378.78 | 396.51 | 29,697 | -31.28(-7.31%) | |
Sep 18, 2014 | 453.90 | 407.94 | 427.79 | 21,902 | -25.92(-5.71%) | |
Sep 17, 2014 | 465.57 | 443.57 | 453.71 | 12,523 | -9.78(-2.11%) | |
Sep 16, 2014 | 473.69 | 462.00 | 463.49 | 6,492 | -8.61(-1.82%) | |
Sep 15, 2014 | 479.62 | 470.00 | 472.10 | 5,617 | -3.79(-0.80%) | |
Sep 14, 2014 | 481.58 | 473.59 | 475.89 | 3,862 | -1.78(-0.37%) | |
Sep 13, 2014 | 480.13 | 467.43 | 477.67 | 5,844 | +3.94(+0.83%) | |
Sep 12, 2014 | 478.00 | 462.00 | 473.73 | 6,108 | -3.89(-0.81%) | |
Sep 11, 2014 | 480.00 | 465.00 | 477.62 | 7,940 | -0.24(-0.05%) | |
Sep 10, 2014 | 492.00 | 472.98 | 477.86 | 11,603 | +4.43(+0.94%) | |
Sep 09, 2014 | 476.40 | 459.18 | 473.43 | 9,037 | +5.59(+1.19%) | |
Sep 08, 2014 | 478.39 | 456.30 | 467.84 | 14,722 | -7.46(-1.57%) | |
Sep 07, 2014 | 483.00 | 475.00 | 475.30 | 2,683 | -4.49(-0.94%) | |
Sep 06, 2014 | 485.00 | 477.00 | 479.79 | 2,774 | +1.54(+0.32%) | |
Sep 05, 2014 | 490.66 | 473.03 | 478.25 | 5,274 | -12.67(-2.58%) | |
Sep 04, 2014 | 497.00 | 471.04 | 490.92 | 10,788 | +16.92(+3.57%) | |
Sep 03, 2014 | 477.99 | 471.00 | 474.00 | 4,780 | +0.15(+0.03%) | |
Sep 02, 2014 | 484.61 | 470.42 | 473.85 | 7,429 | -1.10(-0.23%) | |
Sep 01, 2014 | 490.00 | 472.01 | 474.95 | 9,098 | -5.83(-1.21%) | |
Aug 31, 2014 | 504.75 | 473.33 | 480.78 | 11,075 | -21.08(-4.20%) | |
Aug 30, 2014 | 509.48 | 498.13 | 501.86 | 4,406 | -7.26(-1.43%) | |
Aug 29, 2014 | 514.98 | 501.25 | 509.12 | 7,289 | +2.13(+0.42%) | |
Aug 28, 2014 | 514.98 | 506.99 | 506.99 | 7,164 | -4.16(-0.81%) | |
Aug 27, 2014 | 523.09 | 510.00 | 511.15 | 7,750 | -1.32(-0.26%) | |
Aug 26, 2014 | 516.00 | 500.01 | 512.47 | 6,791 | +11.62(+2.32%) | |
Aug 25, 2014 | 508.46 | 496.79 | 500.85 | 5,653 | -6.88(-1.36%) | |
Aug 24, 2014 | 515.95 | 493.22 | 507.73 | 5,819 | +10.72(+2.16%) | |
Aug 23, 2014 | 517.60 | 487.00 | 497.01 | 8,527 | -20.59(-3.98%) | |
Aug 22, 2014 | 528.00 | 500.01 | 517.60 | 15,310 | -2.29(-0.44%) | |
Aug 21, 2014 | 534.14 | 510.00 | 519.89 | 14,345 | +2.90(+0.56%) | |
Aug 20, 2014 | 527.01 | 466.00 | 516.99 | 19,073 | +26.99(+5.51%) | |
Aug 19, 2014 | 493.98 | 453.01 | 490.00 | 17,976 | +22.55(+4.82%) | |
Aug 18, 2014 | 510.00 | 442.00 | 467.45 | 28,775 | -26.51(-5.37%) | |
Aug 17, 2014 | 524.80 | 485.39 | 493.96 | 10,372 | -29.04(-5.55%) | |
Aug 16, 2014 | 529.80 | 485.00 | 523.00 | 12,605 | +19.09(+3.79%) | |
Aug 15, 2014 | 521.79 | 481.55 | 503.91 | 16,598 | -3.94(-0.78%) | |
Aug 14, 2014 | 551.86 | 497.00 | 507.85 | 25,744 | -41.65(-7.58%) | |
Aug 13, 2014 | 572.00 | 524.55 | 549.50 | 25,483 | -20.25(-3.55%) | |
Aug 12, 2014 | 575.17 | 561.90 | 569.75 | 6,547 | -5.41(-0.94%) | |
Aug 11, 2014 | 590.99 | 571.00 | 575.16 | 5,949 | -15.82(-2.68%) | |
Aug 10, 2014 | 597.00 | 586.00 | 590.98 | 3,185 | +0.99(+0.17%) | |
Aug 09, 2014 | 591.35 | 585.21 | 589.99 | 1,653 | +0.49(+0.08%) | |
Aug 08, 2014 | 595.00 | 583.93 | 589.50 | 4,389 | +2.71(+0.46%) | |
Aug 07, 2014 | 591.90 | 579.00 | 586.79 | 4,392 | +5.77(+0.99%) | |
Aug 06, 2014 | 586.36 | 576.44 | 581.02 | 7,602 | +0.79(+0.14%) | |
Aug 05, 2014 | 586.04 | 589.00 | 578.25 | 580.23 | 0 | -7.41(-1.26%) |
Aug 04, 2014 | 587.00 | 595.70 | 581.80 | 587.64 | 0 | +1.43(+0.24%) |
Aug 03, 2014 | 593.40 | 593.99 | 578.21 | 586.21 | 0 | -7.19(-1.21%) |
Aug 02, 2014 | 599.80 | 601.88 | 584.95 | 593.40 | 0 | -5.65(-0.94%) |