Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 162.19 | 159.87 | 159.87 | 159.87 | 1,899,682 | -1.55(-0.96%) |
Dec 30, 2014 | 161.24 | 162.07 | 160.48 | 161.42 | 1,377,417 | -0.40(-0.24%) |
Dec 29, 2014 | 161.30 | 162.45 | 160.68 | 161.81 | 1,491,172 | +0.61(+0.38%) |
Dec 26, 2014 | 161.73 | 162.06 | 161.16 | 161.20 | 1,232,165 | -0.36(-0.22%) |
Dec 24, 2014 | 162.16 | 161.56 | 161.56 | 161.56 | 841,689 | +0.32(+0.20%) |
Dec 23, 2014 | 161.11 | 161.74 | 160.61 | 161.24 | 2,844,511 | +0.87(+0.54%) |
Dec 22, 2014 | 159.94 | 160.42 | 158.98 | 160.37 | 3,693,435 | +0.96(+0.60%) |
Dec 19, 2014 | 158.57 | 160.83 | 158.38 | 159.41 | 5,817,658 | +1.38(+0.87%) |
Dec 18, 2014 | 155.06 | 158.07 | 154.90 | 158.03 | 4,994,919 | +5.43(+3.56%) |
Dec 17, 2014 | 151.85 | 153.82 | 151.45 | 152.61 | 6,037,431 | +1.42(+0.94%) |
Dec 16, 2014 | 151.72 | 154.17 | 150.44 | 151.19 | 5,069,619 | -1.84(-1.20%) |
Dec 15, 2014 | 156.90 | 157.37 | 152.92 | 153.03 | 5,587,919 | -2.71(-1.74%) |
Dec 12, 2014 | 158.12 | 158.88 | 155.11 | 155.73 | 4,654,530 | -3.89(-2.44%) |
Dec 11, 2014 | 159.18 | 160.78 | 158.77 | 159.63 | 3,844,414 | +1.27(+0.80%) |
Dec 10, 2014 | 161.23 | 161.65 | 158.03 | 158.36 | 7,888,515 | -4.03(-2.48%) |
Dec 09, 2014 | 159.75 | 162.66 | 159.10 | 162.39 | 5,529,056 | +0.22(+0.14%) |
Dec 08, 2014 | 161.20 | 163.35 | 160.43 | 162.17 | 3,291,782 | +0.97(+0.60%) |
Dec 05, 2014 | 158.95 | 162.42 | 158.80 | 161.20 | 4,395,742 | +2.89(+1.82%) |
Dec 04, 2014 | 157.35 | 158.64 | 156.67 | 158.31 | 3,811,496 | +0.82(+0.52%) |
Dec 03, 2014 | 156.50 | 158.21 | 156.15 | 157.49 | 3,697,500 | +0.63(+0.40%) |
Dec 02, 2014 | 156.14 | 157.48 | 155.72 | 156.86 | 3,774,725 | +1.64(+1.06%) |
Dec 01, 2014 | 155.06 | 155.57 | 153.07 | 155.22 | 2,985,074 | -0.17(-0.11%) |
Nov 28, 2014 | 155.39 | 156.29 | 155.15 | 155.40 | 1,449,092 | +0.40(+0.26%) |
Nov 26, 2014 | 156.14 | 154.99 | 154.99 | 154.99 | 2,461,854 | -0.28(-0.18%) |
Nov 25, 2014 | 156.62 | 156.62 | 154.73 | 155.27 | 4,470,337 | -0.99(-0.64%) |
Nov 24, 2014 | 156.32 | 156.94 | 155.94 | 156.26 | 2,467,715 | +0.39(+0.25%) |
Nov 21, 2014 | 157.46 | 157.57 | 155.69 | 155.87 | 2,880,160 | -0.13(-0.08%) |
Nov 20, 2014 | 154.41 | 156.09 | 154.19 | 156.00 | 3,466,537 | +0.46(+0.30%) |
Nov 19, 2014 | 155.97 | 156.20 | 154.72 | 155.54 | 2,748,960 | -0.37(-0.24%) |
Nov 18, 2014 | 155.90 | 156.75 | 155.87 | 155.91 | 2,201,923 | -0.24(-0.15%) |
Nov 17, 2014 | 155.81 | 157.19 | 155.57 | 156.15 | 1,938,091 | -0.04(-0.03%) |
Nov 14, 2014 | 156.50 | 156.90 | 155.90 | 156.19 | 2,057,496 | -0.21(-0.14%) |
Nov 13, 2014 | 156.90 | 157.19 | 155.55 | 156.41 | 2,127,995 | +0.05(+0.03%) |
Nov 12, 2014 | 156.75 | 156.94 | 155.66 | 156.35 | 2,824,409 | -1.40(-0.89%) |
Nov 11, 2014 | 157.70 | 158.41 | 156.64 | 157.75 | 1,970,596 | +0.07(+0.04%) |
Nov 10, 2014 | 156.63 | 157.75 | 156.63 | 157.69 | 1,877,893 | +0.90(+0.57%) |
Nov 07, 2014 | 157.24 | 157.42 | 155.63 | 156.79 | 2,410,026 | -0.24(-0.15%) |
Nov 06, 2014 | 156.52 | 157.39 | 156.03 | 157.03 | 2,329,760 | +0.95(+0.61%) |
Nov 05, 2014 | 157.51 | 157.75 | 155.89 | 156.08 | 3,820,647 | -0.35(-0.23%) |
Nov 04, 2014 | 156.59 | 157.00 | 155.24 | 156.43 | 2,465,942 | -0.46(-0.29%) |
Nov 03, 2014 | 156.50 | 157.84 | 156.00 | 156.89 | 2,795,284 | +0.69(+0.44%) |
Oct 31, 2014 | 155.58 | 156.21 | 154.66 | 156.20 | 4,083,401 | +2.48(+1.62%) |
Oct 30, 2014 | 152.49 | 153.82 | 152.23 | 153.72 | 3,399,258 | +0.73(+0.48%) |
Oct 29, 2014 | 152.99 | 154.00 | 152.42 | 152.99 | 4,109,783 | -0.20(-0.13%) |
Oct 28, 2014 | 151.41 | 153.18 | 150.62 | 153.18 | 3,693,421 | +1.98(+1.31%) |
Oct 27, 2014 | 150.34 | 151.41 | 150.74 | 151.20 | 2,905,139 | +0.46(+0.31%) |
Oct 24, 2014 | 148.21 | 150.85 | 147.99 | 150.74 | 3,528,419 | +2.71(+1.83%) |
Oct 23, 2014 | 147.00 | 148.89 | 146.93 | 148.03 | 4,131,185 | +2.66(+1.83%) |
Oct 22, 2014 | 148.44 | 148.64 | 145.38 | 145.38 | 3,756,328 | -2.75(-1.86%) |
Oct 21, 2014 | 147.34 | 148.28 | 146.64 | 148.13 | 3,226,709 | +1.92(+1.32%) |
Oct 20, 2014 | 144.88 | 145.45 | 144.55 | 146.21 | 2,807,101 | +0.76(+0.53%) |
Oct 17, 2014 | 144.53 | 145.96 | 143.96 | 145.45 | 6,022,052 | +3.56(+2.51%) |
Oct 16, 2014 | 141.43 | 144.41 | 141.32 | 141.89 | 9,485,056 | -3.83(-2.63%) |
Oct 15, 2014 | 145.10 | 146.30 | 141.01 | 145.72 | 7,699,942 | -1.20(-0.82%) |
Oct 14, 2014 | 147.56 | 149.46 | 146.15 | 146.92 | 4,326,748 | -0.06(-0.04%) |
Oct 13, 2014 | 148.81 | 150.61 | 146.75 | 146.97 | 4,179,993 | -1.32(-0.89%) |
Oct 10, 2014 | 149.28 | 150.41 | 148.07 | 148.30 | 5,358,695 | -0.73(-0.49%) |
Oct 09, 2014 | 152.77 | 153.06 | 148.60 | 149.03 | 5,951,631 | -4.41(-2.88%) |
Oct 08, 2014 | 151.30 | 153.74 | 149.75 | 153.44 | 3,848,718 | +2.33(+1.55%) |
Oct 07, 2014 | 153.38 | 153.38 | 150.96 | 151.11 | 3,559,038 | -3.03(-1.96%) |
Oct 06, 2014 | 155.44 | 155.80 | 153.86 | 154.14 | 2,357,962 | -0.49(-0.31%) |
Oct 03, 2014 | 151.78 | 155.01 | 151.74 | 154.62 | 3,979,115 | +4.27(+2.84%) |
Oct 02, 2014 | 148.48 | 150.81 | 148.47 | 150.35 | 3,393,471 | +1.79(+1.21%) |