Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 214.68 | 214.68 | 214.68 | 0 | -0.18(-0.08%) | |
Dec 30, 2014 | 214.80 | 216.06 | 213.87 | 214.86 | 85,072 | -0.90(-0.42%) |
Dec 29, 2014 | 215.10 | 217.38 | 213.84 | 215.76 | 128,253 | +0.30(+0.14%) |
Dec 26, 2014 | 217.32 | 217.56 | 215.34 | 215.46 | 87,076 | -1.50(-0.69%) |
Dec 24, 2014 | 216.96 | 216.96 | 216.96 | 0 | -0.06(-0.03%) | |
Dec 23, 2014 | 215.46 | 218.16 | 214.92 | 217.02 | 300,939 | +2.70(+1.26%) |
Dec 22, 2014 | 214.02 | 215.01 | 213.48 | 214.32 | 187,579 | +0.36(+0.17%) |
Dec 19, 2014 | 214.50 | 215.34 | 213.27 | 213.96 | 376,834 | +0.18(+0.08%) |
Dec 18, 2014 | 213.30 | 214.41 | 211.08 | 213.78 | 534,012 | +4.98(+2.39%) |
Dec 17, 2014 | 205.32 | 210.18 | 204.36 | 208.80 | 738,847 | +4.98(+2.44%) |
Dec 16, 2014 | 208.08 | 203.82 | 601,764 | -3.00(-1.45%) | ||
Dec 15, 2014 | 211.44 | 212.52 | 206.22 | 206.82 | 691,093 | -2.70(-1.29%) |
Dec 12, 2014 | 214.68 | 216.48 | 209.34 | 209.52 | 464,359 | -7.02(-3.24%) |
Dec 11, 2014 | 216.84 | 220.14 | 215.52 | 216.54 | 376,434 | +0.84(+0.39%) |
Dec 10, 2014 | 220.02 | 220.20 | 215.52 | 215.70 | 279,341 | -4.50(-2.04%) |
Dec 09, 2014 | 216.78 | 220.98 | 215.82 | 220.20 | 334,585 | -0.18(-0.08%) |
Dec 08, 2014 | 219.60 | 222.48 | 218.16 | 220.38 | 479,712 | +0.36(+0.16%) |
Dec 05, 2014 | 216.00 | 220.92 | 215.70 | 220.02 | 490,001 | +6.36(+2.98%) |
Dec 04, 2014 | 212.34 | 213.72 | 211.02 | 213.66 | 221,086 | +0.60(+0.28%) |
Dec 03, 2014 | 206.34 | 213.36 | 205.74 | 213.06 | 506,638 | +5.64(+2.72%) |
Dec 02, 2014 | 204.60 | 207.60 | 204.30 | 207.42 | 299,637 | +3.78(+1.86%) |
Dec 01, 2014 | 206.28 | 206.43 | 201.00 | 203.64 | 432,593 | -4.02(-1.94%) |
Nov 28, 2014 | 206.82 | 208.17 | 206.70 | 207.66 | 125,575 | +0.96(+0.46%) |
Nov 26, 2014 | 206.70 | 206.70 | 206.70 | 0 | -0.24(-0.12%) | |
Nov 25, 2014 | 207.54 | 207.90 | 205.41 | 206.94 | 356,684 | +0.06(+0.03%) |
Nov 24, 2014 | 206.34 | 207.72 | 205.14 | 206.88 | 294,782 | +1.26(+0.61%) |
Nov 21, 2014 | 208.56 | 208.92 | 205.38 | 205.62 | 261,997 | -0.78(-0.38%) |
Nov 20, 2014 | 206.76 | 207.36 | 205.20 | 206.40 | 372,300 | -1.68(-0.81%) |
Nov 19, 2014 | 208.38 | 209.16 | 206.46 | 208.08 | 230,864 | +0.18(+0.09%) |
Nov 18, 2014 | 208.62 | 209.88 | 207.90 | 207.90 | 180,816 | -0.84(-0.40%) |
Nov 17, 2014 | 207.90 | 209.76 | 207.48 | 208.74 | 289,091 | -0.30(-0.14%) |
Nov 14, 2014 | 209.22 | 209.70 | 207.66 | 209.04 | 298,201 | -0.06(-0.03%) |
Nov 13, 2014 | 210.90 | 210.96 | 208.32 | 209.10 | 311,465 | -0.90(-0.43%) |
Nov 12, 2014 | 210.60 | 211.50 | 209.70 | 210.00 | 435,320 | -2.28(-1.07%) |
Nov 11, 2014 | 210.18 | 212.73 | 209.76 | 212.28 | 607,100 | +1.92(+0.91%) |
Nov 10, 2014 | 208.02 | 210.48 | 207.36 | 210.36 | 364,193 | +2.82(+1.36%) |
Nov 07, 2014 | 208.62 | 209.10 | 206.40 | 207.54 | 360,839 | -1.68(-0.80%) |
Nov 06, 2014 | 207.90 | 209.28 | 206.46 | 209.22 | 427,583 | +1.92(+0.93%) |
Nov 05, 2014 | 204.96 | 207.36 | 204.30 | 207.30 | 568,219 | +3.60(+1.77%) |
Nov 04, 2014 | 201.72 | 204.30 | 201.72 | 203.70 | 460,613 | -0.18(-0.09%) |
Nov 03, 2014 | 204.54 | 207.24 | 203.88 | 203.88 | 776,286 | +1.44(+0.71%) |
Oct 31, 2014 | 202.26 | 203.64 | 200.28 | 202.44 | 828,714 | +3.78(+1.90%) |
Oct 30, 2014 | 197.52 | 199.26 | 196.68 | 198.66 | 538,674 | +0.90(+0.46%) |
Oct 29, 2014 | 193.92 | 198.42 | 192.51 | 197.76 | 732,354 | +3.84(+1.98%) |
Oct 28, 2014 | 192.48 | 195.42 | 190.14 | 193.92 | 767,388 | +6.06(+3.23%) |
Oct 27, 2014 | 187.50 | 187.92 | 187.86 | 187.86 | 490,507 | +0.00(+0.00%) |
Oct 24, 2014 | 187.74 | 188.64 | 186.96 | 187.86 | 328,685 | +0.30(+0.16%) |
Oct 23, 2014 | 185.94 | 189.18 | 185.64 | 187.56 | 636,220 | +3.72(+2.02%) |
Oct 22, 2014 | 186.99 | 183.84 | 474,100 | -0.96(-0.52%) | ||
Oct 21, 2014 | 182.82 | 185.46 | 181.98 | 184.80 | 1,086,341 | +4.26(+2.36%) |
Oct 20, 2014 | 181.74 | 182.04 | 179.82 | 180.54 | 769,957 | +0.36(+0.20%) |
Oct 17, 2014 | 181.50 | 182.82 | 179.10 | 180.18 | 740,669 | +1.68(+0.94%) |
Oct 16, 2014 | 172.50 | 180.42 | 172.38 | 178.50 | 726,774 | +1.92(+1.09%) |
Oct 15, 2014 | 176.16 | 178.50 | 170.04 | 176.58 | 1,789,844 | -3.36(-1.87%) |
Oct 14, 2014 | 183.18 | 184.50 | 178.26 | 179.94 | 1,707,800 | -2.10(-1.15%) |
Oct 13, 2014 | 187.38 | 188.58 | 181.86 | 182.04 | 826,911 | -5.04(-2.69%) |
Oct 10, 2014 | 192.12 | 193.20 | 186.90 | 187.08 | 817,403 | -5.28(-2.74%) |
Oct 09, 2014 | 197.40 | 197.58 | 191.52 | 192.36 | 941,507 | -5.40(-2.73%) |
Oct 08, 2014 | 198.06 | 198.39 | 194.22 | 197.76 | 791,545 | -0.24(-0.12%) |
Oct 07, 2014 | 200.40 | 202.08 | 198.00 | 198.00 | 500,849 | -4.14(-2.05%) |
Oct 06, 2014 | 203.76 | 203.94 | 201.00 | 202.14 | 290,455 | -0.12(-0.06%) |
Oct 03, 2014 | 201.96 | 204.36 | 201.72 | 202.26 | 586,582 | +2.58(+1.29%) |
Oct 02, 2014 | 198.54 | 200.52 | 197.22 | 199.68 | 401,009 | +1.68(+0.85%) |