Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 297.80 | 304.40 | 297.80 | 299.00 | 19,776 | +0.60(+0.20%) |
Nov 26, 2014 | 298.40 | 298.40 | 298.40 | 298.40 | 50,385 | +0.20(+0.07%) |
Nov 25, 2014 | 297.40 | 300.80 | 294.40 | 298.20 | 36,999 | +3.20(+1.08%) |
Nov 24, 2014 | 297.20 | 300.40 | 293.00 | 295.00 | 48,002 | -1.00(-0.34%) |
Nov 21, 2014 | 301.80 | 302.20 | 293.20 | 296.00 | 40,342 | -2.00(-0.67%) |
Nov 20, 2014 | 289.60 | 301.00 | 289.20 | 298.00 | 38,846 | +9.20(+3.19%) |
Nov 19, 2014 | 290.80 | 294.20 | 285.00 | 288.80 | 37,069 | -1.20(-0.41%) |
Nov 18, 2014 | 290.80 | 295.60 | 287.50 | 290.00 | 38,884 | -2.00(-0.68%) |
Nov 17, 2014 | 294.60 | 297.60 | 290.40 | 292.00 | 16,577 | -2.80(-0.95%) |
Nov 14, 2014 | 292.20 | 296.00 | 291.80 | 294.80 | 14,588 | +2.20(+0.75%) |
Nov 13, 2014 | 300.40 | 301.40 | 289.80 | 292.60 | 35,538 | -7.80(-2.60%) |
Nov 12, 2014 | 289.40 | 301.90 | 288.40 | 300.40 | 26,245 | +12.00(+4.16%) |
Nov 11, 2014 | 289.40 | 292.60 | 286.80 | 288.40 | 19,203 | -0.80(-0.28%) |
Nov 10, 2014 | 301.20 | 301.40 | 285.00 | 289.20 | 63,290 | -13.00(-4.30%) |
Nov 07, 2014 | 303.00 | 306.60 | 298.20 | 302.20 | 22,954 | -3.80(-1.24%) |
Nov 06, 2014 | 298.20 | 306.00 | 293.00 | 306.00 | 25,846 | +6.80(+2.27%) |
Nov 05, 2014 | 299.38 | 302.60 | 294.90 | 299.20 | 22,038 | +1.80(+0.61%) |
Nov 04, 2014 | 296.00 | 298.98 | 291.00 | 297.40 | 40,606 | +0.60(+0.20%) |
Nov 03, 2014 | 297.80 | 302.00 | 293.60 | 296.80 | 40,026 | -2.60(-0.87%) |
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%) |