Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 296.80 | 296.80 | 279.64 | 289.10 | 139 | -4.90(-1.67%) |
Nov 26, 2014 | 277.90 | 294.00 | 294.00 | 294.00 | 818 | +13.30(+4.74%) |
Nov 25, 2014 | 279.30 | 280.70 | 275.10 | 280.70 | 557 | +2.10(+0.75%) |
Nov 24, 2014 | 278.60 | 282.79 | 274.40 | 278.60 | 409 | +3.50(+1.27%) |
Nov 21, 2014 | 276.50 | 278.60 | 273.70 | 275.10 | 280 | -0.02(-0.01%) |
Nov 20, 2014 | 272.30 | 279.30 | 267.40 | 275.12 | 212 | +2.12(+0.78%) |
Nov 19, 2014 | 273.00 | 277.20 | 268.80 | 273.00 | 824 | -2.80(-1.02%) |
Nov 18, 2014 | 282.80 | 283.50 | 273.00 | 275.80 | 642 | -7.00(-2.48%) |
Nov 17, 2014 | 283.50 | 283.50 | 273.70 | 282.80 | 947 | -3.50(-1.22%) |
Nov 14, 2014 | 278.60 | 287.00 | 276.50 | 286.30 | 552 | +10.50(+3.81%) |
Nov 13, 2014 | 287.00 | 287.00 | 270.90 | 275.80 | 511 | -10.50(-3.67%) |
Nov 12, 2014 | 282.10 | 286.30 | 279.30 | 286.30 | 381 | +4.20(+1.49%) |
Nov 11, 2014 | 283.50 | 288.40 | 276.64 | 282.10 | 3,672 | +2.80(+1.00%) |
Nov 10, 2014 | 289.10 | 289.80 | 279.30 | 279.30 | 850 | -10.50(-3.62%) |
Nov 07, 2014 | 298.90 | 303.10 | 287.00 | 289.80 | 777 | -8.40(-2.82%) |
Nov 06, 2014 | 303.10 | 311.49 | 294.00 | 298.20 | 434 | -7.00(-2.29%) |
Nov 05, 2014 | 312.90 | 319.90 | 304.50 | 305.20 | 220 | -7.00(-2.24%) |
Nov 04, 2014 | 317.80 | 319.90 | 307.30 | 312.20 | 446 | -9.10(-2.83%) |
Nov 03, 2014 | 326.20 | 326.20 | 310.66 | 321.30 | 633 | -7.00(-2.13%) |
Oct 31, 2014 | 315.00 | 328.30 | 309.40 | 328.30 | 831 | +13.30(+4.22%) |
Oct 30, 2014 | 304.50 | 315.00 | 304.50 | 315.00 | 345 | +7.70(+2.51%) |
Oct 29, 2014 | 307.30 | 311.50 | 307.30 | 307.30 | 527 | -2.10(-0.68%) |
Oct 28, 2014 | 312.20 | 314.30 | 301.00 | 309.40 | 396 | -2.10(-0.67%) |
Oct 27, 2014 | 302.40 | 312.90 | 307.30 | 311.50 | 483 | +4.20(+1.37%) |
Oct 24, 2014 | 310.80 | 314.30 | 303.80 | 307.30 | 284 | -2.80(-0.90%) |
Oct 23, 2014 | 315.00 | 322.00 | 301.56 | 310.10 | 541 | -16.80(-5.14%) |
Oct 22, 2014 | 309.40 | 328.99 | 299.60 | 326.90 | 396 | +16.10(+5.18%) |
Oct 21, 2014 | 296.80 | 313.60 | 293.31 | 310.80 | 842 | +14.00(+4.72%) |
Oct 20, 2014 | 284.90 | 302.40 | 281.40 | 296.80 | 1,343 | +9.10(+3.16%) |
Oct 17, 2014 | 284.90 | 285.60 | 280.00 | 287.70 | 504 | +2.80(+0.98%) |
Oct 16, 2014 | 280.70 | 290.50 | 273.00 | 284.90 | 929 | +8.40(+3.04%) |
Oct 15, 2014 | 266.70 | 292.60 | 266.00 | 276.50 | 1,373 | +7.00(+2.60%) |
Oct 14, 2014 | 266.00 | 280.00 | 263.90 | 269.50 | 913 | -10.50(-3.75%) |
Oct 13, 2014 | 280.00 | 280.00 | 273.01 | 280.00 | 623 | -3.50(-1.23%) |
Oct 10, 2014 | 291.90 | 291.90 | 263.90 | 283.50 | 1,122 | -10.50(-3.57%) |
Oct 09, 2014 | 302.40 | 302.40 | 284.90 | 294.00 | 258 | -9.10(-3.00%) |
Oct 08, 2014 | 304.50 | 310.80 | 289.10 | 303.10 | 730 | -5.60(-1.81%) |
Oct 07, 2014 | 306.95 | 313.60 | 299.60 | 308.70 | 397 | +0.00(+0.00%) |
Oct 06, 2014 | 312.90 | 321.30 | 299.60 | 308.70 | 696 | -4.20(-1.34%) |
Oct 03, 2014 | 317.10 | 326.20 | 310.10 | 312.90 | 601 | -3.50(-1.11%) |
Oct 02, 2014 | 312.20 | 318.50 | 305.20 | 316.40 | 543 | +2.10(+0.67%) |
Oct 01, 2014 | 319.20 | 332.50 | 313.18 | 314.30 | 575 | -13.30(-4.06%) |
Sep 30, 2014 | 331.80 | 332.50 | 321.30 | 327.60 | 258 | -2.10(-0.64%) |
Sep 29, 2014 | 330.40 | 332.85 | 317.10 | 329.70 | 1,009 | -2.80(-0.84%) |
Sep 26, 2014 | 331.80 | 337.40 | 322.70 | 332.50 | 524 | +6.30(+1.93%) |
Sep 25, 2014 | 327.60 | 335.65 | 315.00 | 326.20 | 969 | +7.00(+2.19%) |
Sep 24, 2014 | 326.90 | 336.00 | 315.00 | 319.20 | 576 | -12.60(-3.80%) |
Sep 23, 2014 | 335.37 | 342.30 | 326.90 | 331.80 | 649 | -2.80(-0.84%) |
Sep 22, 2014 | 342.30 | 342.30 | 332.50 | 334.60 | 679 | -11.90(-3.43%) |
Sep 19, 2014 | 341.60 | 341.60 | 328.30 | 346.50 | 657 | +10.50(+3.12%) |
Sep 18, 2014 | 338.10 | 343.00 | 331.03 | 336.00 | 239 | -0.70(-0.21%) |
Sep 17, 2014 | 334.60 | 348.60 | 327.60 | 336.70 | 656 | -2.80(-0.82%) |
Sep 16, 2014 | 350.00 | 350.00 | 339.50 | 339.50 | 677 | -7.70(-2.22%) |
Sep 15, 2014 | 345.80 | 352.80 | 339.50 | 347.20 | 1,138 | +1.40(+0.40%) |
Sep 12, 2014 | 343.00 | 350.00 | 339.50 | 345.80 | 628 | -0.70(-0.20%) |
Sep 11, 2014 | 340.90 | 350.00 | 332.50 | 346.50 | 797 | +4.20(+1.23%) |
Sep 10, 2014 | 338.10 | 350.00 | 326.90 | 342.30 | 931 | +2.10(+0.62%) |
Sep 09, 2014 | 354.90 | 354.90 | 333.20 | 340.20 | 919 | -7.70(-2.21%) |
Sep 08, 2014 | 328.30 | 355.80 | 320.60 | 347.90 | 2,267 | +24.50(+7.58%) |
Sep 05, 2014 | 320.60 | 331.80 | 298.90 | 323.40 | 2,043 | +7.00(+2.21%) |
Sep 04, 2014 | 339.50 | 339.50 | 314.93 | 316.40 | 1,639 | -21.70(-6.42%) |
Sep 03, 2014 | 367.50 | 367.50 | 330.40 | 338.10 | 4,865 | -16.80(-4.73%) |