Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 149.69 | 147.64 | 147.64 | 147.64 | 17,284 | -1.86(-1.24%) |
Dec 30, 2014 | 150.20 | 150.61 | 149.38 | 149.50 | 12,817 | -0.70(-0.47%) |
Dec 29, 2014 | 149.97 | 151.59 | 149.97 | 150.20 | 4,472 | -0.25(-0.17%) |
Dec 26, 2014 | 150.57 | 152.57 | 149.98 | 150.45 | 4,115 | +0.00(+0.00%) |
Dec 24, 2014 | 152.68 | 150.45 | 150.45 | 150.45 | 4,244 | -0.72(-0.48%) |
Dec 23, 2014 | 150.57 | 152.18 | 150.36 | 151.18 | 16,474 | +1.92(+1.28%) |
Dec 22, 2014 | 148.62 | 149.42 | 148.07 | 149.26 | 25,733 | +0.59(+0.39%) |
Dec 19, 2014 | 148.15 | 149.12 | 146.74 | 148.67 | 21,813 | +0.67(+0.45%) |
Dec 18, 2014 | 146.17 | 148.22 | 146.07 | 148.01 | 13,659 | +3.83(+2.66%) |
Dec 17, 2014 | 142.75 | 144.37 | 142.75 | 144.18 | 6,867 | +2.56(+1.81%) |
Dec 16, 2014 | 142.20 | 144.20 | 141.62 | 141.62 | 6,154 | -1.74(-1.21%) |
Dec 15, 2014 | 144.41 | 144.72 | 142.24 | 143.35 | 10,299 | +0.10(+0.07%) |
Dec 12, 2014 | 141.16 | 144.76 | 140.38 | 143.26 | 10,408 | +0.18(+0.12%) |
Dec 11, 2014 | 142.91 | 144.23 | 142.40 | 143.08 | 12,362 | +0.47(+0.33%) |
Dec 10, 2014 | 144.89 | 144.89 | 142.11 | 142.61 | 12,779 | -2.69(-1.85%) |
Dec 09, 2014 | 145.20 | 145.77 | 143.92 | 145.30 | 13,533 | -1.25(-0.85%) |
Dec 08, 2014 | 149.93 | 149.93 | 145.51 | 146.54 | 14,291 | -4.13(-2.74%) |
Dec 05, 2014 | 146.78 | 151.80 | 146.66 | 150.67 | 55,096 | +5.10(+3.50%) |
Dec 04, 2014 | 145.51 | 146.54 | 143.10 | 145.57 | 7,321 | -0.31(-0.21%) |
Dec 03, 2014 | 144.07 | 146.25 | 143.96 | 145.88 | 10,277 | +0.92(+0.63%) |
Dec 02, 2014 | 145.41 | 145.41 | 144.48 | 144.97 | 5,960 | +0.10(+0.07%) |
Dec 01, 2014 | 147.28 | 147.28 | 144.27 | 144.87 | 10,796 | -2.36(-1.60%) |
Nov 28, 2014 | 146.93 | 147.28 | 146.66 | 147.23 | 3,946 | +0.64(+0.44%) |
Nov 26, 2014 | 146.37 | 146.58 | 146.58 | 146.58 | 16,643 | +0.47(+0.32%) |
Nov 25, 2014 | 146.54 | 146.56 | 145.47 | 146.12 | 14,758 | +1.07(+0.74%) |
Nov 24, 2014 | 143.68 | 145.28 | 143.68 | 145.05 | 12,301 | +1.46(+1.02%) |
Nov 21, 2014 | 146.35 | 146.35 | 143.08 | 143.59 | 14,817 | -0.60(-0.42%) |
Nov 20, 2014 | 142.59 | 144.93 | 142.30 | 144.19 | 13,258 | +1.03(+0.72%) |
Nov 19, 2014 | 143.66 | 143.74 | 142.50 | 143.16 | 13,234 | -0.88(-0.61%) |
Nov 18, 2014 | 147.28 | 147.28 | 143.76 | 144.03 | 8,846 | -0.90(-0.62%) |
Nov 17, 2014 | 143.04 | 145.98 | 142.77 | 144.93 | 18,996 | +2.16(+1.51%) |
Nov 14, 2014 | 139.25 | 142.90 | 138.33 | 142.77 | 24,004 | +3.52(+2.53%) |
Nov 13, 2014 | 135.35 | 142.42 | 135.35 | 139.25 | 57,539 | +3.89(+2.88%) |
Nov 12, 2014 | 134.92 | 136.71 | 133.99 | 135.35 | 28,068 | -0.35(-0.26%) |
Nov 11, 2014 | 137.88 | 137.88 | 135.55 | 135.70 | 8,068 | -1.25(-0.91%) |
Nov 10, 2014 | 137.53 | 137.57 | 136.81 | 136.95 | 11,983 | -1.01(-0.73%) |
Nov 07, 2014 | 137.82 | 139.09 | 136.95 | 137.96 | 18,066 | -0.31(-0.22%) |
Nov 06, 2014 | 137.49 | 139.01 | 137.49 | 138.27 | 16,404 | +0.99(+0.72%) |
Nov 05, 2014 | 137.61 | 137.86 | 134.57 | 137.28 | 35,116 | +0.80(+0.58%) |
Nov 04, 2014 | 142.32 | 142.32 | 136.29 | 136.48 | 30,158 | -6.00(-4.21%) |
Nov 03, 2014 | 142.16 | 142.50 | 141.43 | 142.48 | 12,713 | +0.25(+0.18%) |
Oct 31, 2014 | 142.48 | 143.88 | 142.22 | 142.22 | 17,428 | +0.21(+0.15%) |
Oct 30, 2014 | 142.69 | 142.69 | 140.90 | 142.01 | 5,963 | -0.99(-0.69%) |
Oct 29, 2014 | 143.04 | 143.82 | 141.93 | 143.00 | 30,176 | +0.45(+0.31%) |
Oct 28, 2014 | 140.84 | 142.81 | 140.84 | 142.55 | 30,157 | +2.28(+1.62%) |
Oct 27, 2014 | 139.03 | 141.29 | 140.14 | 140.28 | 14,240 | +0.14(+0.10%) |
Oct 24, 2014 | 139.54 | 140.14 | 138.91 | 140.14 | 19,482 | +0.49(+0.35%) |
Oct 23, 2014 | 138.29 | 140.12 | 137.75 | 139.65 | 24,170 | +2.51(+1.83%) |
Oct 22, 2014 | 139.93 | 140.59 | 137.14 | 137.14 | 8,248 | -2.86(-2.04%) |
Oct 21, 2014 | 135.49 | 140.55 | 135.31 | 140.00 | 20,242 | +4.92(+3.65%) |
Oct 20, 2014 | 135.14 | 135.14 | 133.66 | 135.08 | 13,928 | -0.04(-0.03%) |
Oct 17, 2014 | 135.06 | 136.31 | 133.78 | 135.12 | 20,055 | +2.16(+1.63%) |
Oct 16, 2014 | 130.87 | 133.00 | 128.69 | 132.96 | 78,751 | +0.10(+0.07%) |
Oct 15, 2014 | 132.92 | 134.69 | 130.43 | 132.86 | 31,922 | -1.61(-1.20%) |
Oct 14, 2014 | 134.32 | 136.17 | 133.87 | 134.47 | 18,878 | +1.28(+0.96%) |
Oct 13, 2014 | 137.12 | 137.34 | 133.06 | 133.19 | 17,747 | -4.44(-3.22%) |
Oct 10, 2014 | 139.85 | 141.58 | 137.61 | 137.63 | 26,099 | -2.86(-2.04%) |
Oct 09, 2014 | 144.85 | 145.10 | 139.89 | 140.49 | 29,266 | -4.75(-3.27%) |
Oct 08, 2014 | 143.72 | 146.14 | 142.71 | 145.24 | 6,683 | +1.34(+0.93%) |
Oct 07, 2014 | 144.89 | 145.32 | 143.90 | 143.90 | 9,758 | -1.64(-1.12%) |
Oct 06, 2014 | 146.72 | 147.27 | 145.40 | 145.53 | 6,563 | -1.05(-0.72%) |
Oct 03, 2014 | 145.88 | 147.79 | 145.74 | 146.58 | 11,714 | +0.88(+0.60%) |
Oct 02, 2014 | 146.78 | 146.78 | 142.51 | 145.71 | 16,520 | -1.05(-0.72%) |