Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 151.89 | 150.07 | 150.07 | 150.07 | 906,587 | -2.23(-1.46%) |
Dec 30, 2014 | 152.15 | 153.06 | 151.96 | 152.30 | 671,832 | -0.16(-0.11%) |
Dec 29, 2014 | 153.47 | 153.47 | 151.74 | 152.46 | 784,267 | -0.94(-0.61%) |
Dec 26, 2014 | 153.29 | 154.15 | 153.19 | 153.40 | 702,434 | +0.32(+0.21%) |
Dec 24, 2014 | 152.72 | 153.08 | 153.08 | 153.08 | 517,390 | +0.51(+0.34%) |
Dec 23, 2014 | 154.69 | 154.86 | 152.55 | 152.56 | 1,265,887 | -0.53(-0.35%) |
Dec 22, 2014 | 150.72 | 153.49 | 150.72 | 153.09 | 1,424,429 | +2.81(+1.87%) |
Dec 19, 2014 | 149.27 | 151.37 | 148.85 | 150.29 | 3,348,076 | +0.94(+0.63%) |
Dec 18, 2014 | 146.16 | 149.41 | 144.98 | 149.34 | 2,140,725 | +5.06(+3.50%) |
Dec 17, 2014 | 144.47 | 144.89 | 142.15 | 144.29 | 1,902,438 | -0.19(-0.13%) |
Dec 16, 2014 | 143.39 | 146.84 | 143.38 | 144.47 | 1,576,522 | +0.92(+0.64%) |
Dec 15, 2014 | 144.63 | 145.93 | 142.66 | 143.55 | 1,682,449 | -0.76(-0.52%) |
Dec 12, 2014 | 145.95 | 146.54 | 144.00 | 144.31 | 1,545,974 | -3.17(-2.15%) |
Dec 11, 2014 | 147.10 | 148.38 | 146.54 | 147.48 | 1,500,799 | +1.04(+0.71%) |
Dec 10, 2014 | 147.87 | 148.61 | 146.16 | 146.44 | 1,598,880 | -2.11(-1.42%) |
Dec 09, 2014 | 146.75 | 148.65 | 146.61 | 148.55 | 1,464,014 | +0.60(+0.41%) |
Dec 08, 2014 | 148.07 | 148.54 | 147.11 | 147.95 | 2,151,337 | -0.02(-0.01%) |
Dec 05, 2014 | 147.34 | 148.21 | 146.87 | 147.97 | 1,545,440 | +0.11(+0.07%) |
Dec 04, 2014 | 148.05 | 148.26 | 146.87 | 147.86 | 1,154,992 | +0.04(+0.03%) |
Dec 03, 2014 | 148.22 | 148.59 | 147.79 | 147.82 | 1,784,163 | -0.33(-0.23%) |
Dec 02, 2014 | 148.59 | 149.29 | 147.54 | 148.15 | 2,129,998 | -0.77(-0.52%) |
Dec 01, 2014 | 148.79 | 149.53 | 148.08 | 148.92 | 1,973,988 | -0.36(-0.24%) |
Nov 28, 2014 | 147.77 | 150.08 | 147.29 | 149.28 | 1,207,401 | +1.88(+1.27%) |
Nov 26, 2014 | 146.12 | 147.40 | 147.40 | 147.40 | 1,694,606 | +1.54(+1.06%) |
Nov 25, 2014 | 145.98 | 146.92 | 145.77 | 145.86 | 2,338,801 | -0.12(-0.08%) |
Nov 24, 2014 | 145.56 | 146.31 | 145.34 | 145.98 | 1,457,716 | +0.69(+0.47%) |
Nov 21, 2014 | 145.31 | 145.56 | 144.71 | 145.29 | 1,718,034 | +1.83(+1.28%) |
Nov 20, 2014 | 143.53 | 143.78 | 142.55 | 143.46 | 1,321,442 | -0.34(-0.24%) |
Nov 19, 2014 | 143.85 | 144.38 | 143.34 | 143.80 | 1,510,024 | -0.43(-0.30%) |
Nov 18, 2014 | 143.24 | 144.75 | 142.64 | 144.23 | 2,296,209 | +0.81(+0.57%) |
Nov 17, 2014 | 144.33 | 144.71 | 143.30 | 143.42 | 1,501,554 | -0.84(-0.58%) |
Nov 14, 2014 | 145.34 | 145.34 | 143.73 | 144.26 | 2,154,538 | -1.06(-0.73%) |
Nov 13, 2014 | 144.71 | 146.16 | 144.51 | 145.32 | 1,281,350 | +0.85(+0.59%) |
Nov 12, 2014 | 144.52 | 145.20 | 144.07 | 144.47 | 1,020,951 | -0.19(-0.13%) |
Nov 11, 2014 | 144.57 | 145.68 | 144.37 | 144.66 | 1,140,068 | +0.10(+0.07%) |
Nov 10, 2014 | 144.15 | 144.77 | 143.61 | 144.56 | 1,676,579 | +0.65(+0.45%) |
Nov 07, 2014 | 146.41 | 146.43 | 142.95 | 143.91 | 3,323,534 | -2.88(-1.96%) |
Nov 06, 2014 | 146.89 | 147.25 | 146.18 | 146.80 | 1,287,094 | +0.12(+0.08%) |
Nov 05, 2014 | 148.58 | 148.70 | 145.56 | 146.68 | 2,255,609 | -0.82(-0.56%) |
Nov 04, 2014 | 147.54 | 149.16 | 147.11 | 147.50 | 2,157,442 | +0.03(+0.02%) |
Nov 03, 2014 | 147.89 | 148.38 | 145.83 | 147.47 | 1,482,212 | +0.14(+0.09%) |
Oct 31, 2014 | 147.97 | 148.38 | 146.63 | 147.33 | 2,199,045 | +0.99(+0.68%) |
Oct 30, 2014 | 143.77 | 146.59 | 142.89 | 146.34 | 2,051,558 | +2.21(+1.53%) |
Oct 29, 2014 | 143.82 | 144.40 | 142.95 | 144.13 | 2,152,043 | +0.68(+0.47%) |
Oct 28, 2014 | 142.33 | 143.45 | 141.23 | 143.45 | 2,340,156 | +1.97(+1.39%) |
Oct 27, 2014 | 140.47 | 141.56 | 139.70 | 141.48 | 1,387,191 | +1.29(+0.92%) |
Oct 24, 2014 | 140.45 | 140.52 | 138.71 | 140.19 | 2,005,931 | +0.51(+0.37%) |
Oct 23, 2014 | 136.91 | 140.42 | 136.91 | 139.68 | 3,159,832 | +3.60(+2.65%) |
Oct 22, 2014 | 132.20 | 137.49 | 131.98 | 136.07 | 4,922,691 | +2.63(+1.97%) |
Oct 21, 2014 | 131.54 | 134.40 | 128.55 | 133.44 | 5,311,971 | -2.26(-1.66%) |
Oct 20, 2014 | 136.01 | 136.35 | 134.47 | 135.70 | 2,658,506 | -0.55(-0.40%) |
Oct 17, 2014 | 136.72 | 137.53 | 135.96 | 136.25 | 3,052,749 | +1.18(+0.87%) |
Oct 16, 2014 | 133.92 | 136.02 | 133.76 | 135.08 | 2,551,792 | -0.36(-0.27%) |
Oct 15, 2014 | 134.53 | 136.08 | 131.63 | 135.44 | 2,821,185 | -0.71(-0.52%) |
Oct 14, 2014 | 134.17 | 137.42 | 133.85 | 136.15 | 2,050,629 | +2.50(+1.87%) |
Oct 13, 2014 | 134.50 | 136.41 | 133.58 | 133.65 | 1,907,701 | -1.23(-0.91%) |
Oct 10, 2014 | 135.04 | 136.67 | 134.29 | 134.88 | 2,158,529 | -0.06(-0.05%) |
Oct 09, 2014 | 136.31 | 136.50 | 134.17 | 134.94 | 2,045,614 | -1.39(-1.02%) |
Oct 08, 2014 | 133.96 | 136.49 | 132.84 | 136.34 | 2,169,969 | +2.57(+1.92%) |
Oct 07, 2014 | 136.38 | 136.50 | 133.75 | 133.76 | 1,531,147 | -3.01(-2.20%) |
Oct 06, 2014 | 138.86 | 138.93 | 136.58 | 136.78 | 1,922,524 | -1.10(-0.80%) |
Oct 03, 2014 | 137.36 | 138.65 | 136.78 | 137.88 | 3,186,804 | +1.54(+1.13%) |
Oct 02, 2014 | 137.35 | 137.84 | 135.90 | 136.34 | 1,900,082 | -1.19(-0.87%) |