Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 229.78 | 227.97 | 227.97 | 227.97 | 1,925,200 | -2.04(-0.89%) |
Dec 30, 2014 | 228.52 | 231.20 | 227.83 | 230.01 | 1,546,285 | -0.20(-0.09%) |
Dec 29, 2014 | 233.21 | 234.80 | 229.00 | 230.21 | 2,213,557 | -4.67(-1.99%) |
Dec 26, 2014 | 232.03 | 237.43 | 231.31 | 234.88 | 1,619,303 | +3.90(+1.69%) |
Dec 24, 2014 | 233.00 | 230.98 | 230.98 | 230.98 | 944,800 | -2.18(-0.93%) |
Dec 23, 2014 | 234.45 | 236.78 | 233.08 | 233.16 | 1,686,431 | -1.44(-0.61%) |
Dec 22, 2014 | 235.47 | 236.98 | 233.90 | 234.60 | 1,650,100 | +0.37(+0.16%) |
Dec 19, 2014 | 232.56 | 236.30 | 230.60 | 234.23 | 3,046,344 | +2.35(+1.01%) |
Dec 18, 2014 | 228.69 | 233.25 | 228.52 | 231.88 | 2,763,474 | +8.03(+3.59%) |
Dec 17, 2014 | 221.21 | 225.42 | 218.00 | 223.85 | 3,007,733 | +3.89(+1.77%) |
Dec 16, 2014 | 223.64 | 226.34 | 219.00 | 219.96 | 3,995,507 | -5.85(-2.59%) |
Dec 15, 2014 | 229.99 | 232.87 | 224.80 | 225.81 | 2,405,194 | -3.51(-1.53%) |
Dec 12, 2014 | 225.89 | 233.69 | 225.16 | 229.32 | 2,553,053 | +0.09(+0.04%) |
Dec 11, 2014 | 226.10 | 233.74 | 226.05 | 229.23 | 3,032,126 | +4.11(+1.83%) |
Dec 10, 2014 | 229.57 | 229.82 | 224.10 | 225.12 | 2,245,799 | -4.78(-2.08%) |
Dec 09, 2014 | 222.01 | 231.33 | 217.50 | 229.90 | 2,998,828 | +2.23(+0.98%) |
Dec 08, 2014 | 230.11 | 231.06 | 222.60 | 227.67 | 4,466,265 | -5.05(-2.17%) |
Dec 05, 2014 | 230.89 | 232.96 | 227.90 | 232.72 | 2,887,273 | +1.91(+0.83%) |
Dec 04, 2014 | 232.19 | 234.70 | 229.93 | 230.81 | 2,486,715 | -0.48(-0.21%) |
Dec 03, 2014 | 234.85 | 235.72 | 230.43 | 231.29 | 3,092,373 | -3.45(-1.47%) |
Dec 02, 2014 | 237.04 | 238.74 | 232.88 | 234.74 | 2,569,474 | -1.87(-0.79%) |
Dec 01, 2014 | 242.00 | 242.00 | 233.60 | 236.61 | 4,185,346 | -8.50(-3.47%) |
Nov 28, 2014 | 246.99 | 247.34 | 242.95 | 245.11 | 1,339,854 | -0.92(-0.37%) |
Nov 26, 2014 | 244.97 | 246.03 | 246.03 | 246.03 | 2,920,700 | +1.69(+0.69%) |
Nov 25, 2014 | 244.28 | 245.89 | 242.07 | 244.34 | 1,868,840 | +0.43(+0.18%) |
Nov 24, 2014 | 247.76 | 247.87 | 240.81 | 243.91 | 2,430,008 | -1.39(-0.57%) |
Nov 21, 2014 | 244.45 | 245.95 | 241.71 | 245.30 | 3,742,741 | +6.91(+2.90%) |
Nov 20, 2014 | 238.86 | 241.51 | 236.10 | 238.39 | 2,140,307 | -2.03(-0.84%) |
Nov 19, 2014 | 242.00 | 245.41 | 238.80 | 240.42 | 2,881,603 | -2.33(-0.96%) |
Nov 18, 2014 | 244.59 | 245.65 | 240.94 | 242.75 | 2,875,703 | -1.40(-0.57%) |
Nov 17, 2014 | 249.45 | 250.00 | 238.25 | 244.15 | 4,375,204 | -5.55(-2.22%) |
Nov 14, 2014 | 245.62 | 251.22 | 244.54 | 249.70 | 3,637,701 | +5.61(+2.30%) |
Nov 13, 2014 | 250.16 | 251.99 | 242.08 | 244.09 | 3,301,291 | -5.73(-2.29%) |
Nov 12, 2014 | 248.58 | 251.65 | 246.78 | 249.82 | 2,451,077 | -0.52(-0.21%) |
Nov 11, 2014 | 245.44 | 251.00 | 243.01 | 250.34 | 3,550,559 | +2.76(+1.11%) |
Nov 10, 2014 | 237.30 | 247.70 | 237.20 | 247.58 | 4,178,546 | +11.04(+4.67%) |
Nov 07, 2014 | 237.38 | 238.63 | 235.50 | 236.54 | 1,913,073 | -0.36(-0.15%) |
Nov 06, 2014 | 238.25 | 239.06 | 233.00 | 236.90 | 2,971,306 | -0.80(-0.34%) |
Nov 05, 2014 | 244.00 | 246.00 | 237.04 | 237.70 | 4,547,205 | -4.26(-1.76%) |
Nov 04, 2014 | 235.09 | 242.14 | 235.00 | 241.96 | 3,892,107 | +5.42(+2.29%) |
Nov 03, 2014 | 239.18 | 240.56 | 234.32 | 236.54 | 3,515,576 | -2.23(-0.93%) |
Oct 31, 2014 | 240.14 | 242.62 | 238.65 | 238.77 | 6,261,207 | +1.76(+0.74%) |
Oct 30, 2014 | 222.30 | 237.55 | 222.00 | 237.01 | 10,611,752 | +12.46(+5.55%) |
Oct 29, 2014 | 227.37 | 227.75 | 219.61 | 224.55 | 7,728,148 | -4.41(-1.93%) |
Oct 28, 2014 | 222.54 | 229.72 | 221.37 | 228.96 | 4,661,308 | +9.04(+4.11%) |
Oct 27, 2014 | 220.51 | 223.35 | 219.18 | 219.92 | 3,079,558 | -2.63(-1.18%) |
Oct 24, 2014 | 218.05 | 222.81 | 215.52 | 222.55 | 2,983,316 | +5.52(+2.54%) |
Oct 23, 2014 | 220.20 | 222.50 | 216.52 | 217.03 | 3,419,630 | -2.23(-1.02%) |
Oct 22, 2014 | 224.14 | 224.21 | 218.25 | 219.26 | 2,511,163 | -3.09(-1.39%) |
Oct 21, 2014 | 218.08 | 223.95 | 218.00 | 222.35 | 3,969,917 | +5.73(+2.65%) |
Oct 20, 2014 | 212.35 | 217.07 | 211.20 | 216.62 | 2,554,966 | +4.89(+2.31%) |
Oct 17, 2014 | 214.22 | 217.47 | 210.40 | 211.73 | 4,245,735 | +0.51(+0.24%) |
Oct 16, 2014 | 203.59 | 211.16 | 202.73 | 211.22 | 5,832,650 | +5.49(+2.67%) |
Oct 15, 2014 | 195.43 | 206.27 | 194.31 | 205.73 | 5,956,025 | +6.66(+3.35%) |
Oct 14, 2014 | 202.31 | 203.00 | 196.65 | 199.07 | 4,112,609 | -0.61(-0.31%) |
Oct 13, 2014 | 204.57 | 207.89 | 197.86 | 199.68 | 4,129,834 | -3.67(-1.80%) |
Oct 10, 2014 | 211.54 | 214.99 | 204.20 | 203.35 | 5,867,973 | -9.65(-4.53%) |
Oct 09, 2014 | 216.51 | 219.97 | 212.83 | 213.00 | 3,471,200 | -4.54(-2.09%) |
Oct 08, 2014 | 215.42 | 217.98 | 211.55 | 217.54 | 3,662,453 | +1.91(+0.89%) |
Oct 07, 2014 | 216.20 | 221.99 | 214.61 | 215.63 | 3,596,152 | -1.57(-0.72%) |
Oct 06, 2014 | 218.00 | 219.94 | 216.45 | 217.20 | 2,157,121 | +0.75(+0.35%) |
Oct 03, 2014 | 216.18 | 218.55 | 215.29 | 216.45 | 2,724,947 | +1.65(+0.77%) |
Oct 02, 2014 | 212.59 | 216.94 | 207.10 | 214.80 | 3,948,538 | +2.77(+1.31%) |