Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 153.14 | 152.11 | 152.11 | 152.11 | 561,284 | -0.88(-0.57%) |
Dec 30, 2014 | 153.36 | 154.00 | 152.16 | 152.99 | 465,471 | -0.41(-0.27%) |
Dec 29, 2014 | 151.57 | 153.83 | 151.37 | 153.40 | 647,852 | +1.32(+0.87%) |
Dec 26, 2014 | 151.85 | 152.74 | 151.55 | 152.08 | 487,086 | +0.63(+0.42%) |
Dec 24, 2014 | 151.28 | 151.44 | 151.44 | 151.44 | 417,402 | +0.57(+0.38%) |
Dec 23, 2014 | 148.06 | 151.39 | 148.06 | 150.87 | 884,935 | +3.18(+2.15%) |
Dec 22, 2014 | 146.81 | 147.86 | 146.59 | 147.69 | 803,978 | +1.16(+0.79%) |
Dec 19, 2014 | 148.15 | 148.98 | 144.99 | 146.53 | 1,104,972 | -1.45(-0.98%) |
Dec 18, 2014 | 148.32 | 148.99 | 146.85 | 147.99 | 1,007,169 | +1.14(+0.78%) |
Dec 17, 2014 | 144.90 | 147.19 | 143.57 | 146.85 | 986,648 | +2.13(+1.47%) |
Dec 16, 2014 | 147.33 | 147.38 | 144.63 | 144.72 | 959,962 | -2.81(-1.91%) |
Dec 15, 2014 | 149.35 | 149.74 | 146.59 | 147.53 | 1,099,859 | -1.32(-0.89%) |
Dec 12, 2014 | 148.26 | 150.57 | 147.42 | 148.85 | 997,352 | +0.59(+0.40%) |
Dec 11, 2014 | 147.59 | 150.25 | 147.21 | 148.26 | 733,057 | +0.67(+0.46%) |
Dec 10, 2014 | 149.20 | 149.82 | 146.97 | 147.58 | 727,847 | -1.92(-1.28%) |
Dec 09, 2014 | 148.30 | 150.15 | 147.96 | 149.50 | 662,372 | -0.52(-0.35%) |
Dec 08, 2014 | 150.11 | 151.15 | 149.24 | 150.03 | 885,678 | -0.18(-0.12%) |
Dec 05, 2014 | 149.79 | 150.44 | 148.79 | 150.21 | 675,615 | +0.11(+0.08%) |
Dec 04, 2014 | 149.49 | 151.32 | 149.34 | 150.09 | 1,108,375 | -0.10(-0.07%) |
Dec 03, 2014 | 147.95 | 150.29 | 147.54 | 150.19 | 773,712 | +2.21(+1.49%) |
Dec 02, 2014 | 148.95 | 149.78 | 147.68 | 147.98 | 769,819 | -0.57(-0.39%) |
Dec 01, 2014 | 150.64 | 150.99 | 148.03 | 148.55 | 1,223,692 | -2.97(-1.96%) |
Nov 28, 2014 | 149.62 | 151.71 | 149.57 | 151.52 | 623,628 | +2.32(+1.55%) |
Nov 26, 2014 | 149.65 | 149.20 | 149.20 | 149.20 | 612,112 | -0.47(-0.31%) |
Nov 25, 2014 | 148.58 | 150.35 | 148.44 | 149.67 | 1,046,578 | +1.08(+0.73%) |
Nov 24, 2014 | 147.93 | 148.98 | 146.53 | 148.58 | 738,474 | +1.04(+0.71%) |
Nov 21, 2014 | 148.66 | 149.55 | 147.03 | 147.54 | 1,153,192 | +0.22(+0.15%) |
Nov 20, 2014 | 146.47 | 149.16 | 145.95 | 147.32 | 1,267,465 | +0.10(+0.07%) |
Nov 19, 2014 | 144.22 | 147.32 | 143.91 | 147.22 | 1,157,835 | +2.54(+1.76%) |
Nov 18, 2014 | 143.88 | 144.81 | 143.11 | 144.68 | 882,964 | +0.42(+0.29%) |
Nov 17, 2014 | 142.41 | 144.56 | 141.87 | 144.26 | 982,445 | +1.48(+1.04%) |
Nov 14, 2014 | 142.11 | 143.18 | 141.33 | 142.78 | 887,605 | +0.88(+0.62%) |
Nov 13, 2014 | 141.63 | 142.71 | 140.54 | 141.91 | 911,342 | +0.20(+0.14%) |
Nov 12, 2014 | 140.08 | 142.11 | 139.23 | 141.71 | 1,024,365 | +1.52(+1.09%) |
Nov 11, 2014 | 140.19 | 141.32 | 139.64 | 140.19 | 802,611 | -0.70(-0.49%) |
Nov 10, 2014 | 142.89 | 143.77 | 140.60 | 140.88 | 928,962 | -1.71(-1.20%) |
Nov 07, 2014 | 140.06 | 143.32 | 139.95 | 142.59 | 1,693,069 | +2.14(+1.52%) |
Nov 06, 2014 | 135.60 | 140.62 | 135.46 | 140.45 | 1,065,113 | +5.42(+4.01%) |
Nov 05, 2014 | 134.89 | 135.78 | 134.39 | 135.03 | 654,359 | +0.52(+0.38%) |
Nov 04, 2014 | 135.60 | 135.62 | 133.01 | 134.51 | 876,375 | -1.25(-0.92%) |
Nov 03, 2014 | 135.01 | 136.49 | 134.65 | 135.77 | 835,812 | +0.69(+0.51%) |
Oct 31, 2014 | 136.93 | 137.63 | 134.62 | 135.08 | 1,108,659 | -1.04(-0.76%) |
Oct 30, 2014 | 132.38 | 136.51 | 131.91 | 136.12 | 1,161,970 | +3.54(+2.67%) |
Oct 29, 2014 | 129.20 | 136.85 | 129.08 | 132.58 | 2,977,558 | +0.71(+0.54%) |
Oct 28, 2014 | 131.98 | 132.32 | 130.26 | 131.87 | 1,424,961 | -0.35(-0.27%) |
Oct 27, 2014 | 131.32 | 132.38 | 131.32 | 132.22 | 1,308,067 | +0.90(+0.69%) |
Oct 24, 2014 | 131.96 | 131.96 | 130.69 | 131.32 | 1,401,982 | -0.76(-0.58%) |
Oct 23, 2014 | 132.24 | 133.86 | 131.82 | 132.08 | 888,174 | +0.50(+0.38%) |
Oct 22, 2014 | 132.10 | 133.56 | 131.57 | 131.58 | 581,897 | -0.48(-0.37%) |
Oct 21, 2014 | 129.21 | 132.11 | 129.20 | 132.06 | 735,684 | +3.25(+2.52%) |
Oct 20, 2014 | 127.27 | 129.04 | 126.22 | 128.82 | 1,115,621 | +0.78(+0.61%) |
Oct 17, 2014 | 130.24 | 130.71 | 127.47 | 128.04 | 1,436,510 | -1.16(-0.90%) |
Oct 16, 2014 | 126.61 | 130.71 | 125.79 | 129.20 | 968,366 | +0.78(+0.61%) |
Oct 15, 2014 | 127.46 | 128.97 | 125.70 | 128.43 | 1,278,407 | -0.83(-0.64%) |
Oct 14, 2014 | 130.25 | 130.51 | 128.53 | 129.25 | 1,041,173 | +0.16(+0.13%) |
Oct 13, 2014 | 131.24 | 131.27 | 128.84 | 129.09 | 937,197 | -2.38(-1.81%) |
Oct 10, 2014 | 133.89 | 134.63 | 131.47 | 131.47 | 975,367 | -2.14(-1.60%) |
Oct 09, 2014 | 135.39 | 136.13 | 133.45 | 133.60 | 1,273,970 | -2.52(-1.85%) |
Oct 08, 2014 | 133.99 | 136.28 | 133.39 | 136.12 | 1,083,991 | +2.45(+1.83%) |
Oct 07, 2014 | 133.97 | 135.06 | 133.51 | 133.67 | 1,116,374 | -1.04(-0.77%) |
Oct 06, 2014 | 136.65 | 137.28 | 134.38 | 134.71 | 983,693 | -1.65(-1.21%) |
Oct 03, 2014 | 137.27 | 138.03 | 136.21 | 136.36 | 942,200 | -0.59(-0.43%) |
Oct 02, 2014 | 133.79 | 137.13 | 133.46 | 136.95 | 1,374,345 | +3.08(+2.30%) |