Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 286.07 | 282.29 | 282.29 | 282.29 | 378,467 | -3.57(-1.25%) |
Dec 30, 2014 | 286.64 | 287.53 | 284.61 | 285.86 | 320,870 | -1.09(-0.38%) |
Dec 29, 2014 | 286.30 | 289.43 | 284.69 | 286.95 | 263,479 | -0.13(-0.05%) |
Dec 26, 2014 | 287.57 | 288.53 | 286.87 | 287.09 | 196,522 | -0.03(-0.01%) |
Dec 24, 2014 | 288.15 | 287.12 | 287.12 | 287.12 | 194,173 | -0.43(-0.15%) |
Dec 23, 2014 | 286.73 | 289.49 | 285.11 | 287.54 | 760,556 | +2.40(+0.84%) |
Dec 22, 2014 | 285.15 | 285.29 | 282.75 | 285.14 | 429,535 | +0.80(+0.28%) |
Dec 19, 2014 | 287.03 | 288.97 | 283.20 | 284.34 | 1,352,945 | +1.03(+0.36%) |
Dec 18, 2014 | 280.38 | 283.31 | 277.53 | 283.30 | 733,372 | +8.14(+2.96%) |
Dec 17, 2014 | 267.78 | 275.52 | 266.46 | 275.16 | 842,379 | +9.15(+3.44%) |
Dec 16, 2014 | 265.87 | 272.84 | 264.17 | 266.01 | 772,361 | -1.97(-0.73%) |
Dec 15, 2014 | 273.25 | 274.61 | 266.38 | 267.98 | 810,919 | -1.15(-0.43%) |
Dec 12, 2014 | 279.85 | 280.25 | 269.06 | 269.13 | 964,531 | -10.22(-3.66%) |
Dec 11, 2014 | 284.34 | 285.33 | 278.39 | 279.35 | 788,361 | -2.52(-0.89%) |
Dec 10, 2014 | 286.31 | 287.52 | 281.67 | 281.87 | 648,830 | -4.52(-1.58%) |
Dec 09, 2014 | 283.42 | 286.58 | 282.56 | 286.38 | 559,933 | -0.70(-0.24%) |
Dec 08, 2014 | 285.62 | 291.04 | 284.68 | 287.09 | 619,663 | -0.61(-0.21%) |
Dec 05, 2014 | 286.44 | 288.14 | 285.62 | 287.69 | 607,185 | +2.91(+1.02%) |
Dec 04, 2014 | 280.60 | 285.00 | 279.75 | 284.78 | 737,268 | +3.02(+1.07%) |
Dec 03, 2014 | 280.57 | 282.30 | 280.43 | 281.76 | 578,400 | +0.84(+0.30%) |
Dec 02, 2014 | 281.13 | 282.35 | 279.14 | 280.93 | 724,302 | +0.63(+0.23%) |
Dec 01, 2014 | 281.63 | 282.44 | 279.39 | 280.30 | 740,569 | -1.67(-0.59%) |
Nov 28, 2014 | 282.11 | 283.35 | 280.89 | 281.97 | 364,586 | +1.16(+0.41%) |
Nov 26, 2014 | 281.25 | 280.81 | 280.81 | 280.81 | 390,828 | +0.46(+0.17%) |
Nov 25, 2014 | 280.06 | 281.76 | 278.38 | 280.35 | 693,892 | +0.97(+0.35%) |
Nov 24, 2014 | 280.60 | 281.63 | 278.26 | 279.39 | 582,714 | -0.09(-0.03%) |
Nov 21, 2014 | 276.90 | 280.03 | 276.15 | 279.48 | 1,072,989 | +6.57(+2.41%) |
Nov 20, 2014 | 269.83 | 274.02 | 269.70 | 272.91 | 388,776 | +0.93(+0.34%) |
Nov 19, 2014 | 272.48 | 272.66 | 269.50 | 271.98 | 414,338 | -1.24(-0.45%) |
Nov 18, 2014 | 272.78 | 273.83 | 272.29 | 273.22 | 483,843 | +0.75(+0.28%) |
Nov 17, 2014 | 272.00 | 273.45 | 271.42 | 272.47 | 365,079 | -0.57(-0.21%) |
Nov 14, 2014 | 274.82 | 274.92 | 272.74 | 273.04 | 299,107 | -0.68(-0.25%) |
Nov 13, 2014 | 275.09 | 275.47 | 271.78 | 273.72 | 504,039 | -1.04(-0.38%) |
Nov 12, 2014 | 274.29 | 275.61 | 273.14 | 274.76 | 581,607 | -1.01(-0.37%) |
Nov 11, 2014 | 276.06 | 276.84 | 275.02 | 275.77 | 411,628 | +0.38(+0.14%) |
Nov 10, 2014 | 276.02 | 276.35 | 274.87 | 275.39 | 691,324 | -0.61(-0.22%) |
Nov 07, 2014 | 273.47 | 276.84 | 271.82 | 276.00 | 932,576 | +3.02(+1.11%) |
Nov 06, 2014 | 271.14 | 273.46 | 270.32 | 272.98 | 613,493 | +2.65(+0.98%) |
Nov 05, 2014 | 271.50 | 272.77 | 269.99 | 270.32 | 881,153 | +2.14(+0.80%) |
Nov 04, 2014 | 265.71 | 269.26 | 264.98 | 268.19 | 959,767 | +2.14(+0.81%) |
Nov 03, 2014 | 269.30 | 270.13 | 264.67 | 266.05 | 853,017 | -1.81(-0.68%) |
Oct 31, 2014 | 263.87 | 268.73 | 263.36 | 267.86 | 969,678 | +6.19(+2.36%) |
Oct 30, 2014 | 259.15 | 262.52 | 259.13 | 261.67 | 766,002 | +0.97(+0.37%) |
Oct 29, 2014 | 258.31 | 261.36 | 256.68 | 260.70 | 868,072 | +2.05(+0.79%) |
Oct 28, 2014 | 256.91 | 258.65 | 255.88 | 258.65 | 517,617 | +3.61(+1.41%) |
Oct 27, 2014 | 253.93 | 255.11 | 255.11 | 255.04 | 542,458 | -0.06(-0.02%) |
Oct 24, 2014 | 252.56 | 255.49 | 252.40 | 255.11 | 481,611 | +2.19(+0.87%) |
Oct 23, 2014 | 251.64 | 254.58 | 251.16 | 252.91 | 688,180 | +4.87(+1.96%) |
Oct 22, 2014 | 250.50 | 251.31 | 247.91 | 248.05 | 912,134 | -2.58(-1.03%) |
Oct 21, 2014 | 248.20 | 251.66 | 247.53 | 250.62 | 980,248 | +4.74(+1.93%) |
Oct 20, 2014 | 246.37 | 247.36 | 245.00 | 245.89 | 996,920 | -2.00(-0.81%) |
Oct 17, 2014 | 246.86 | 251.13 | 245.30 | 247.89 | 890,046 | +3.92(+1.61%) |
Oct 16, 2014 | 237.52 | 247.94 | 237.16 | 243.97 | 1,167,565 | +0.25(+0.10%) |
Oct 15, 2014 | 239.90 | 245.99 | 230.39 | 243.72 | 1,995,414 | +2.85(+1.18%) |
Oct 14, 2014 | 239.50 | 242.80 | 238.72 | 240.87 | 1,040,013 | +2.22(+0.93%) |
Oct 13, 2014 | 243.07 | 244.44 | 238.51 | 238.65 | 736,520 | -3.90(-1.61%) |
Oct 10, 2014 | 246.09 | 248.16 | 242.25 | 242.54 | 1,013,315 | -4.98(-2.01%) |
Oct 09, 2014 | 255.18 | 255.18 | 247.36 | 247.52 | 872,575 | -7.60(-2.98%) |
Oct 08, 2014 | 249.73 | 255.46 | 247.36 | 255.12 | 1,042,010 | +4.74(+1.89%) |
Oct 07, 2014 | 254.57 | 254.57 | 250.34 | 250.38 | 629,547 | -5.71(-2.23%) |
Oct 06, 2014 | 257.95 | 258.60 | 254.72 | 256.09 | 550,877 | -0.75(-0.29%) |
Oct 03, 2014 | 255.15 | 257.93 | 255.15 | 256.84 | 626,623 | +2.74(+1.08%) |
Oct 02, 2014 | 252.83 | 254.94 | 250.59 | 254.10 | 606,840 | +0.28(+0.11%) |