Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 127.34 | 125.43 | 125.43 | 125.43 | 790,079 | -1.72(-1.36%) |
Dec 30, 2014 | 127.70 | 128.04 | 127.02 | 127.15 | 661,764 | -0.95(-0.74%) |
Dec 29, 2014 | 127.67 | 128.42 | 127.50 | 128.10 | 538,135 | +0.09(+0.07%) |
Dec 26, 2014 | 127.99 | 128.71 | 127.47 | 128.02 | 458,598 | +0.47(+0.37%) |
Dec 24, 2014 | 128.03 | 127.54 | 127.54 | 127.54 | 436,821 | -0.34(-0.27%) |
Dec 23, 2014 | 127.50 | 128.28 | 127.24 | 127.88 | 1,060,738 | +0.73(+0.57%) |
Dec 22, 2014 | 125.77 | 127.16 | 125.47 | 127.15 | 966,861 | +1.25(+0.99%) |
Dec 19, 2014 | 126.41 | 126.63 | 125.33 | 125.91 | 2,105,803 | -0.39(-0.31%) |
Dec 18, 2014 | 123.19 | 126.31 | 123.00 | 126.29 | 1,709,623 | +3.84(+3.14%) |
Dec 17, 2014 | 120.19 | 122.72 | 119.91 | 122.45 | 1,156,362 | +3.11(+2.60%) |
Dec 16, 2014 | 118.50 | 122.18 | 118.07 | 119.34 | 1,328,694 | -0.62(-0.52%) |
Dec 15, 2014 | 120.47 | 120.80 | 119.41 | 119.96 | 1,593,548 | +0.18(+0.15%) |
Dec 12, 2014 | 120.99 | 121.57 | 119.78 | 119.78 | 1,298,886 | -2.46(-2.01%) |
Dec 11, 2014 | 121.78 | 123.20 | 121.76 | 122.24 | 1,207,460 | +0.64(+0.53%) |
Dec 10, 2014 | 123.62 | 123.64 | 121.33 | 121.60 | 1,278,359 | -2.03(-1.64%) |
Dec 09, 2014 | 123.78 | 124.00 | 122.88 | 123.63 | 1,175,487 | -0.36(-0.29%) |
Dec 08, 2014 | 125.17 | 125.20 | 123.78 | 123.99 | 1,079,538 | -1.41(-1.13%) |
Dec 05, 2014 | 125.22 | 125.65 | 125.03 | 125.40 | 774,135 | +0.02(+0.02%) |
Dec 04, 2014 | 125.52 | 125.72 | 124.69 | 125.38 | 757,046 | -0.18(-0.15%) |
Dec 03, 2014 | 123.70 | 125.77 | 123.19 | 125.57 | 1,281,667 | +1.21(+0.97%) |
Dec 02, 2014 | 123.75 | 124.39 | 123.43 | 124.36 | 918,861 | +0.86(+0.70%) |
Dec 01, 2014 | 123.83 | 124.22 | 122.89 | 123.50 | 1,129,252 | -0.79(-0.64%) |
Nov 28, 2014 | 126.29 | 126.57 | 124.06 | 124.29 | 653,978 | -1.45(-1.15%) |
Nov 26, 2014 | 124.48 | 125.74 | 125.74 | 125.74 | 997,283 | +1.19(+0.96%) |
Nov 25, 2014 | 125.36 | 125.79 | 124.47 | 124.55 | 1,271,130 | -0.80(-0.64%) |
Nov 24, 2014 | 126.55 | 126.61 | 125.23 | 125.35 | 1,006,927 | -1.04(-0.82%) |
Nov 21, 2014 | 125.71 | 127.00 | 125.70 | 126.39 | 1,386,489 | +1.67(+1.34%) |
Nov 20, 2014 | 123.62 | 125.00 | 123.47 | 124.72 | 1,024,443 | +0.54(+0.44%) |
Nov 19, 2014 | 123.89 | 124.38 | 123.44 | 124.17 | 1,040,770 | +0.42(+0.34%) |
Nov 18, 2014 | 122.53 | 124.14 | 122.05 | 123.76 | 1,334,100 | +1.52(+1.24%) |
Nov 17, 2014 | 122.00 | 122.73 | 121.77 | 122.24 | 782,296 | +0.39(+0.32%) |
Nov 14, 2014 | 122.97 | 122.97 | 121.61 | 121.85 | 915,265 | -0.84(-0.69%) |
Nov 13, 2014 | 122.60 | 122.86 | 121.93 | 122.69 | 843,092 | +0.48(+0.40%) |
Nov 12, 2014 | 122.01 | 122.94 | 121.70 | 122.21 | 1,011,437 | -0.46(-0.37%) |
Nov 11, 2014 | 122.41 | 122.95 | 122.23 | 122.66 | 745,376 | +0.32(+0.26%) |
Nov 10, 2014 | 122.65 | 122.68 | 121.46 | 122.34 | 1,262,937 | -0.29(-0.24%) |
Nov 07, 2014 | 122.86 | 122.92 | 121.95 | 122.63 | 897,059 | +0.10(+0.08%) |
Nov 06, 2014 | 121.56 | 122.62 | 121.25 | 122.54 | 923,864 | +0.77(+0.64%) |
Nov 05, 2014 | 121.00 | 121.86 | 120.44 | 121.76 | 1,281,407 | +1.45(+1.21%) |
Nov 04, 2014 | 120.45 | 120.97 | 119.66 | 120.31 | 1,111,530 | -0.14(-0.12%) |
Nov 03, 2014 | 122.18 | 122.28 | 119.85 | 120.45 | 1,931,935 | -1.52(-1.25%) |
Oct 31, 2014 | 120.26 | 121.99 | 119.36 | 121.97 | 2,842,753 | +3.21(+2.71%) |
Oct 30, 2014 | 118.45 | 119.71 | 117.77 | 118.76 | 1,943,650 | +0.06(+0.05%) |
Oct 29, 2014 | 118.44 | 120.91 | 118.09 | 118.70 | 5,442,217 | -2.99(-2.46%) |
Oct 28, 2014 | 122.31 | 122.93 | 121.25 | 121.69 | 3,029,208 | +0.18(+0.15%) |
Oct 27, 2014 | 122.22 | 123.65 | 120.97 | 121.51 | 1,862,041 | -2.14(-1.73%) |
Oct 24, 2014 | 122.48 | 123.92 | 122.39 | 123.65 | 896,655 | +1.10(+0.90%) |
Oct 23, 2014 | 124.08 | 124.25 | 122.31 | 122.55 | 1,659,721 | -0.42(-0.34%) |
Oct 22, 2014 | 124.24 | 124.57 | 122.93 | 122.96 | 1,411,653 | -0.54(-0.44%) |
Oct 21, 2014 | 122.40 | 124.06 | 121.53 | 123.50 | 1,676,927 | +1.99(+1.64%) |
Oct 20, 2014 | 119.43 | 121.63 | 119.39 | 121.51 | 1,036,051 | +1.36(+1.13%) |
Oct 17, 2014 | 118.95 | 120.69 | 118.92 | 120.16 | 1,485,739 | +1.70(+1.43%) |
Oct 16, 2014 | 116.31 | 119.23 | 116.31 | 118.46 | 1,491,556 | +0.94(+0.80%) |
Oct 15, 2014 | 115.03 | 117.69 | 113.58 | 117.52 | 2,430,288 | +1.16(+1.00%) |
Oct 14, 2014 | 115.50 | 117.42 | 115.17 | 116.36 | 1,404,988 | +1.34(+1.16%) |
Oct 13, 2014 | 117.14 | 117.68 | 114.93 | 115.02 | 1,495,872 | -1.90(-1.62%) |
Oct 10, 2014 | 117.87 | 118.36 | 116.56 | 116.92 | 2,366,616 | -1.17(-0.99%) |
Oct 09, 2014 | 120.88 | 121.11 | 117.79 | 118.09 | 1,460,221 | -2.87(-2.37%) |
Oct 08, 2014 | 119.90 | 121.08 | 118.31 | 120.96 | 1,393,150 | +1.42(+1.19%) |
Oct 07, 2014 | 121.20 | 121.36 | 119.52 | 119.53 | 1,119,453 | -2.08(-1.71%) |
Oct 06, 2014 | 121.98 | 122.51 | 121.23 | 121.62 | 2,038,799 | +0.10(+0.08%) |
Oct 03, 2014 | 121.65 | 122.07 | 121.03 | 121.52 | 1,218,017 | +0.21(+0.18%) |
Oct 02, 2014 | 121.45 | 121.75 | 120.44 | 121.31 | 1,950,059 | -0.51(-0.42%) |