Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 155.68 | 155.36 | 155.36 | 155.36 | 399,500 | -0.28(-0.18%) |
Dec 30, 2014 | 155.56 | 156.86 | 155.04 | 155.64 | 270,609 | -0.33(-0.21%) |
Dec 29, 2014 | 155.16 | 156.85 | 155.06 | 155.97 | 441,013 | +0.67(+0.43%) |
Dec 26, 2014 | 154.81 | 156.31 | 154.69 | 155.30 | 271,623 | +0.74(+0.48%) |
Dec 24, 2014 | 155.20 | 154.56 | 154.56 | 154.56 | 134,400 | -0.21(-0.14%) |
Dec 23, 2014 | 155.57 | 156.47 | 154.45 | 154.77 | 569,713 | +0.23(+0.15%) |
Dec 22, 2014 | 155.42 | 155.92 | 153.73 | 154.54 | 442,696 | -0.42(-0.27%) |
Dec 19, 2014 | 154.96 | 156.00 | 154.56 | 154.96 | 1,071,271 | +1.04(+0.68%) |
Dec 18, 2014 | 153.95 | 154.16 | 152.20 | 153.92 | 893,286 | +2.21(+1.46%) |
Dec 17, 2014 | 147.50 | 152.09 | 146.88 | 151.71 | 1,024,199 | +4.93(+3.36%) |
Dec 16, 2014 | 151.36 | 151.36 | 143.22 | 146.78 | 2,285,526 | -6.46(-4.22%) |
Dec 15, 2014 | 155.60 | 156.48 | 152.18 | 153.24 | 771,262 | -0.55(-0.36%) |
Dec 12, 2014 | 155.15 | 156.80 | 153.79 | 153.79 | 658,907 | -2.83(-1.81%) |
Dec 11, 2014 | 154.84 | 158.58 | 154.39 | 156.62 | 760,385 | +3.33(+2.17%) |
Dec 10, 2014 | 157.32 | 157.96 | 153.23 | 153.29 | 664,961 | -4.31(-2.73%) |
Dec 09, 2014 | 154.58 | 157.80 | 153.97 | 157.60 | 477,641 | +0.61(+0.39%) |
Dec 08, 2014 | 155.20 | 157.50 | 155.10 | 156.99 | 871,395 | +1.50(+0.96%) |
Dec 05, 2014 | 154.71 | 156.97 | 154.44 | 155.49 | 540,639 | +0.71(+0.46%) |
Dec 04, 2014 | 152.87 | 155.40 | 152.03 | 154.78 | 659,099 | +1.90(+1.24%) |
Dec 03, 2014 | 152.87 | 153.67 | 152.09 | 152.88 | 600,455 | -0.01(-0.01%) |
Dec 02, 2014 | 152.06 | 153.34 | 152.01 | 152.89 | 591,557 | +0.90(+0.59%) |
Dec 01, 2014 | 152.39 | 153.50 | 151.71 | 151.99 | 888,791 | -1.60(-1.04%) |
Nov 28, 2014 | 151.99 | 154.73 | 151.72 | 153.59 | 364,543 | +1.79(+1.18%) |
Nov 26, 2014 | 153.27 | 151.80 | 151.80 | 151.80 | 384,500 | -1.03(-0.67%) |
Nov 25, 2014 | 153.93 | 155.07 | 152.48 | 152.83 | 626,324 | -1.06(-0.69%) |
Nov 24, 2014 | 152.41 | 154.69 | 152.17 | 153.89 | 1,164,833 | +2.28(+1.50%) |
Nov 21, 2014 | 149.99 | 152.48 | 149.99 | 151.61 | 1,578,636 | +3.25(+2.19%) |
Nov 20, 2014 | 144.50 | 149.84 | 144.26 | 148.36 | 929,800 | +2.40(+1.64%) |
Nov 19, 2014 | 142.37 | 146.24 | 142.37 | 145.96 | 823,972 | +3.24(+2.27%) |
Nov 18, 2014 | 141.80 | 143.35 | 141.80 | 142.72 | 443,793 | +1.05(+0.74%) |
Nov 17, 2014 | 143.02 | 143.55 | 141.47 | 141.67 | 360,500 | -1.80(-1.25%) |
Nov 14, 2014 | 142.25 | 143.81 | 142.25 | 143.47 | 504,267 | +0.94(+0.66%) |
Nov 13, 2014 | 143.19 | 143.67 | 141.68 | 142.53 | 326,795 | -0.69(-0.48%) |
Nov 12, 2014 | 142.63 | 143.64 | 141.91 | 143.22 | 381,443 | +0.16(+0.11%) |
Nov 11, 2014 | 143.08 | 143.35 | 142.57 | 143.06 | 372,468 | +0.35(+0.25%) |
Nov 10, 2014 | 142.80 | 143.65 | 142.38 | 142.71 | 482,535 | +0.05(+0.04%) |
Nov 07, 2014 | 142.39 | 143.69 | 141.41 | 142.66 | 664,546 | +0.51(+0.36%) |
Nov 06, 2014 | 140.18 | 142.31 | 139.13 | 142.15 | 596,855 | +2.50(+1.79%) |
Nov 05, 2014 | 140.73 | 141.11 | 139.08 | 139.65 | 539,106 | -0.48(-0.34%) |
Nov 04, 2014 | 140.09 | 140.32 | 138.22 | 140.13 | 513,138 | -0.41(-0.29%) |
Nov 03, 2014 | 142.44 | 142.44 | 139.45 | 140.54 | 956,342 | -1.50(-1.06%) |
Oct 31, 2014 | 143.50 | 147.03 | 139.04 | 142.04 | 2,027,778 | +6.30(+4.64%) |
Oct 30, 2014 | 134.42 | 135.75 | 133.44 | 135.74 | 904,913 | +1.08(+0.80%) |
Oct 29, 2014 | 137.00 | 137.49 | 133.62 | 134.66 | 735,204 | -2.34(-1.71%) |
Oct 28, 2014 | 134.24 | 137.00 | 134.09 | 137.00 | 396,080 | +2.71(+2.02%) |
Oct 27, 2014 | 133.80 | 134.92 | 134.92 | 134.29 | 371,501 | -0.63(-0.47%) |
Oct 24, 2014 | 135.27 | 135.90 | 133.75 | 134.92 | 542,445 | -0.40(-0.30%) |
Oct 23, 2014 | 134.15 | 136.57 | 134.15 | 135.32 | 747,423 | +1.84(+1.38%) |
Oct 22, 2014 | 133.86 | 135.54 | 133.14 | 133.48 | 710,371 | -1.36(-1.01%) |
Oct 21, 2014 | 130.47 | 135.20 | 130.47 | 134.84 | 1,073,201 | +4.81(+3.70%) |
Oct 20, 2014 | 128.53 | 129.26 | 128.53 | 130.03 | 494,905 | +1.20(+0.93%) |
Oct 17, 2014 | 127.21 | 129.73 | 126.31 | 128.83 | 850,011 | +2.83(+2.25%) |
Oct 16, 2014 | 123.18 | 127.50 | 123.14 | 126.00 | 754,558 | +0.38(+0.30%) |
Oct 15, 2014 | 122.95 | 126.25 | 120.37 | 125.62 | 1,302,167 | +0.50(+0.40%) |
Oct 14, 2014 | 124.58 | 126.75 | 124.23 | 125.12 | 1,046,470 | +0.30(+0.24%) |
Oct 13, 2014 | 128.11 | 129.22 | 124.73 | 124.82 | 1,059,792 | -3.30(-2.58%) |
Oct 10, 2014 | 129.75 | 130.93 | 128.00 | 128.12 | 908,001 | -1.89(-1.45%) |
Oct 09, 2014 | 134.40 | 134.55 | 129.94 | 130.01 | 913,314 | -4.38(-3.26%) |
Oct 08, 2014 | 132.99 | 134.46 | 130.61 | 134.39 | 947,370 | +1.06(+0.80%) |
Oct 07, 2014 | 133.19 | 134.23 | 132.37 | 133.33 | 647,643 | -0.99(-0.74%) |
Oct 06, 2014 | 135.72 | 136.71 | 134.20 | 134.32 | 423,514 | -1.22(-0.90%) |
Oct 03, 2014 | 133.31 | 136.27 | 132.94 | 135.54 | 814,254 | +3.48(+2.64%) |
Oct 02, 2014 | 131.53 | 132.78 | 130.71 | 132.06 | 1,083,275 | +0.25(+0.19%) |