Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 304.40 | 305.00 | 298.60 | 299.40 | 35,551 | +0.60(+0.20%) |
Oct 30, 2014 | 294.00 | 300.00 | 292.00 | 298.80 | 19,628 | +2.60(+0.88%) |
Oct 29, 2014 | 298.20 | 299.20 | 295.00 | 296.20 | 26,348 | -1.80(-0.60%) |
Oct 28, 2014 | 289.60 | 299.80 | 284.60 | 298.00 | 55,573 | +6.60(+2.26%) |
Oct 27, 2014 | 280.20 | 292.20 | 281.80 | 291.40 | 64,289 | +9.60(+3.41%) |
Oct 24, 2014 | 288.00 | 288.60 | 276.90 | 281.80 | 52,568 | -8.60(-2.96%) |
Oct 23, 2014 | 289.60 | 292.90 | 285.40 | 290.40 | 55,910 | +4.00(+1.40%) |
Oct 22, 2014 | 287.60 | 291.00 | 283.60 | 286.40 | 51,078 | -0.20(-0.07%) |
Oct 21, 2014 | 282.60 | 289.60 | 282.60 | 286.60 | 41,805 | +4.60(+1.63%) |
Oct 20, 2014 | 279.40 | 282.80 | 279.00 | 282.00 | 51,260 | +1.80(+0.64%) |
Oct 17, 2014 | 287.40 | 287.40 | 274.00 | 280.20 | 98,595 | -4.60(-1.62%) |
Oct 16, 2014 | 270.40 | 287.00 | 270.40 | 284.80 | 46,247 | +8.80(+3.19%) |
Oct 15, 2014 | 278.20 | 284.40 | 273.00 | 276.00 | 75,345 | -4.60(-1.64%) |
Oct 14, 2014 | 283.40 | 287.40 | 280.00 | 280.60 | 84,468 | +0.40(+0.14%) |
Oct 13, 2014 | 281.00 | 286.00 | 279.40 | 280.20 | 45,015 | -1.20(-0.43%) |
Oct 10, 2014 | 286.20 | 289.40 | 281.20 | 281.40 | 58,254 | -6.00(-2.09%) |
Oct 09, 2014 | 297.20 | 299.20 | 286.60 | 287.40 | 38,947 | -13.40(-4.45%) |
Oct 08, 2014 | 289.80 | 302.40 | 288.80 | 300.80 | 46,330 | +12.40(+4.30%) |
Oct 07, 2014 | 293.80 | 295.20 | 288.40 | 288.40 | 55,790 | -7.60(-2.57%) |
Oct 06, 2014 | 305.60 | 307.40 | 295.90 | 296.00 | 54,453 | -8.40(-2.76%) |
Oct 03, 2014 | 307.40 | 311.40 | 303.00 | 304.40 | 38,570 | +1.00(+0.33%) |
Oct 02, 2014 | 301.80 | 306.20 | 296.80 | 303.40 | 35,864 | +2.20(+0.73%) |
Oct 01, 2014 | 310.40 | 311.60 | 300.00 | 301.20 | 40,701 | -11.00(-3.52%) |
Sep 30, 2014 | 317.40 | 318.40 | 308.20 | 312.20 | 51,569 | -5.20(-1.64%) |
Sep 29, 2014 | 316.60 | 321.40 | 315.30 | 317.40 | 25,740 | -2.80(-0.87%) |
Sep 26, 2014 | 322.00 | 324.60 | 316.40 | 320.20 | 33,292 | +1.60(+0.50%) |
Sep 25, 2014 | 319.60 | 321.20 | 315.20 | 318.60 | 26,991 | -2.80(-0.87%) |
Sep 24, 2014 | 319.20 | 323.60 | 316.00 | 321.40 | 56,031 | +2.20(+0.69%) |
Sep 23, 2014 | 325.20 | 326.80 | 316.20 | 319.20 | 54,077 | -6.60(-2.03%) |
Sep 22, 2014 | 333.60 | 333.60 | 323.20 | 325.80 | 38,146 | -9.60(-2.86%) |
Sep 19, 2014 | 334.20 | 338.20 | 331.60 | 335.40 | 69,121 | -2.80(-0.83%) |
Sep 18, 2014 | 339.60 | 340.40 | 333.50 | 338.20 | 36,980 | -0.40(-0.12%) |
Sep 17, 2014 | 342.40 | 345.60 | 337.80 | 338.60 | 47,356 | -4.40(-1.28%) |
Sep 16, 2014 | 328.60 | 343.50 | 328.60 | 343.00 | 51,418 | +13.40(+4.07%) |
Sep 15, 2014 | 335.40 | 335.80 | 327.60 | 329.60 | 30,282 | -6.20(-1.85%) |
Sep 12, 2014 | 335.00 | 339.23 | 330.60 | 335.80 | 47,139 | +1.00(+0.30%) |
Sep 11, 2014 | 326.40 | 335.20 | 326.40 | 334.80 | 24,011 | +7.20(+2.20%) |
Sep 10, 2014 | 331.00 | 333.00 | 326.40 | 327.60 | 33,337 | -2.40(-0.73%) |
Sep 09, 2014 | 337.20 | 338.00 | 330.00 | 330.00 | 61,139 | -8.20(-2.42%) |
Sep 08, 2014 | 340.40 | 341.40 | 329.80 | 338.20 | 70,776 | -2.80(-0.82%) |
Sep 05, 2014 | 339.40 | 342.20 | 336.00 | 341.00 | 56,462 | -0.80(-0.23%) |
Sep 04, 2014 | 341.40 | 343.60 | 339.20 | 341.80 | 37,829 | +1.80(+0.53%) |
Sep 03, 2014 | 346.20 | 346.80 | 338.60 | 340.00 | 41,307 | -6.20(-1.79%) |
Sep 02, 2014 | 348.00 | 350.00 | 340.80 | 346.20 | 48,459 | -0.60(-0.17%) |
Aug 29, 2014 | 340.60 | 346.80 | 346.80 | 346.80 | 92,780 | +7.00(+2.06%) |
Aug 28, 2014 | 328.80 | 343.20 | 325.20 | 339.80 | 104,425 | +10.80(+3.28%) |
Aug 27, 2014 | 332.00 | 339.00 | 320.60 | 329.00 | 343,287 | +37.20(+12.75%) |
Aug 26, 2014 | 293.60 | 295.00 | 290.20 | 291.80 | 66,138 | -0.80(-0.27%) |
Aug 25, 2014 | 289.00 | 293.80 | 288.20 | 292.60 | 38,907 | +4.80(+1.67%) |
Aug 22, 2014 | 296.40 | 297.40 | 287.60 | 287.80 | 72,296 | -8.20(-2.77%) |
Aug 21, 2014 | 300.60 | 301.60 | 295.40 | 296.00 | 48,597 | -4.00(-1.33%) |
Aug 20, 2014 | 287.80 | 301.60 | 287.80 | 300.00 | 72,856 | +11.20(+3.88%) |
Aug 19, 2014 | 283.20 | 290.40 | 283.20 | 288.80 | 58,638 | +6.80(+2.41%) |
Aug 18, 2014 | 281.40 | 284.40 | 280.40 | 282.00 | 33,674 | +2.60(+0.93%) |
Aug 15, 2014 | 285.60 | 285.60 | 279.00 | 279.40 | 54,763 | -3.80(-1.34%) |
Aug 14, 2014 | 284.80 | 285.60 | 282.00 | 283.20 | 43,927 | -1.40(-0.49%) |
Aug 13, 2014 | 287.80 | 290.00 | 282.80 | 284.60 | 57,044 | -4.00(-1.39%) |
Aug 12, 2014 | 284.20 | 291.40 | 284.00 | 288.60 | 60,935 | +3.40(+1.19%) |
Aug 11, 2014 | 289.80 | 290.60 | 284.80 | 285.20 | 85,806 | -2.60(-0.90%) |
Aug 08, 2014 | 290.40 | 291.80 | 284.90 | 287.80 | 87,920 | -1.60(-0.55%) |
Aug 07, 2014 | 298.60 | 299.00 | 287.60 | 289.40 | 101,235 | -7.40(-2.49%) |
Aug 06, 2014 | 306.00 | 309.80 | 296.80 | 296.80 | 98,180 | -12.20(-3.95%) |
Aug 05, 2014 | 315.60 | 318.00 | 308.80 | 309.00 | 84,639 | -8.60(-2.71%) |
Aug 04, 2014 | 322.00 | 322.20 | 313.46 | 317.60 | 30,204 | -2.80(-0.87%) |