Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 200.56 | 198.90 | 198.90 | 198.90 | 27,592 | -0.39(-0.20%) |
Dec 30, 2014 | 196.95 | 199.78 | 196.66 | 199.29 | 64,099 | +1.75(+0.89%) |
Dec 29, 2014 | 196.27 | 198.80 | 196.27 | 197.54 | 55,279 | +0.78(+0.40%) |
Dec 26, 2014 | 200.07 | 200.07 | 195.69 | 196.76 | 20,797 | -1.56(-0.79%) |
Dec 24, 2014 | 198.22 | 198.32 | 198.32 | 198.32 | 27,695 | -0.39(-0.20%) |
Dec 23, 2014 | 199.39 | 201.24 | 198.71 | 198.71 | 40,861 | -0.68(-0.34%) |
Dec 22, 2014 | 199.88 | 201.53 | 199.34 | 199.39 | 67,985 | -0.88(-0.44%) |
Dec 19, 2014 | 198.80 | 202.02 | 197.63 | 200.26 | 164,081 | +2.05(+1.03%) |
Dec 18, 2014 | 202.31 | 205.70 | 197.61 | 198.22 | 117,944 | -1.85(-0.93%) |
Dec 17, 2014 | 200.07 | 202.02 | 195.78 | 200.07 | 60,442 | +3.61(+1.84%) |
Dec 16, 2014 | 199.68 | 201.92 | 196.46 | 196.46 | 74,095 | -4.68(-2.33%) |
Dec 15, 2014 | 205.24 | 206.79 | 200.75 | 201.14 | 62,791 | -3.80(-1.85%) |
Dec 12, 2014 | 206.99 | 209.52 | 204.94 | 204.94 | 77,398 | -3.22(-1.54%) |
Dec 11, 2014 | 205.04 | 210.40 | 203.29 | 208.16 | 110,380 | +3.12(+1.52%) |
Dec 10, 2014 | 203.77 | 205.33 | 202.12 | 205.04 | 141,837 | +1.17(+0.57%) |
Dec 09, 2014 | 199.97 | 204.36 | 199.58 | 203.87 | 85,593 | -0.78(-0.38%) |
Dec 08, 2014 | 208.06 | 208.35 | 201.43 | 204.65 | 84,998 | -3.51(-1.69%) |
Dec 05, 2014 | 212.25 | 212.25 | 209.28 | 208.16 | 57,929 | -1.85(-0.88%) |
Dec 04, 2014 | 210.30 | 211.57 | 206.86 | 210.01 | 111,711 | +1.36(+0.65%) |
Dec 03, 2014 | 212.35 | 213.23 | 208.45 | 208.65 | 57,612 | -4.19(-1.97%) |
Dec 02, 2014 | 211.86 | 214.98 | 210.01 | 212.84 | 73,316 | +2.53(+1.20%) |
Dec 01, 2014 | 214.40 | 214.78 | 209.13 | 210.30 | 111,621 | -5.26(-2.44%) |
Nov 28, 2014 | 216.44 | 218.29 | 215.08 | 215.56 | 34,114 | -2.24(-1.03%) |
Nov 26, 2014 | 219.07 | 217.81 | 217.81 | 217.81 | 34,375 | -0.39(-0.18%) |
Nov 25, 2014 | 218.59 | 219.37 | 217.42 | 218.20 | 45,898 | -1.17(-0.53%) |
Nov 24, 2014 | 217.71 | 220.15 | 217.71 | 219.37 | 101,455 | +1.66(+0.76%) |
Nov 21, 2014 | 221.02 | 222.48 | 217.32 | 217.71 | 114,720 | -1.56(-0.71%) |
Nov 20, 2014 | 222.19 | 223.26 | 217.51 | 219.27 | 146,290 | -2.53(-1.14%) |
Nov 19, 2014 | 217.22 | 222.58 | 214.69 | 221.80 | 190,236 | +3.31(+1.52%) |
Nov 18, 2014 | 220.24 | 223.17 | 218.29 | 218.49 | 250,751 | -3.70(-1.67%) |
Nov 17, 2014 | 217.22 | 223.65 | 217.22 | 222.19 | 192,364 | +3.31(+1.51%) |
Nov 14, 2014 | 215.18 | 219.07 | 211.96 | 218.88 | 78,027 | +3.60(+1.67%) |
Nov 13, 2014 | 212.35 | 215.56 | 210.79 | 215.27 | 88,843 | +2.73(+1.28%) |
Nov 12, 2014 | 211.96 | 214.88 | 210.11 | 212.54 | 91,068 | -0.29(-0.14%) |
Nov 11, 2014 | 211.18 | 214.40 | 209.52 | 212.84 | 120,535 | +1.75(+0.83%) |
Nov 10, 2014 | 218.49 | 218.88 | 209.72 | 211.08 | 205,461 | -6.72(-3.09%) |
Nov 07, 2014 | 218.10 | 220.34 | 214.59 | 217.81 | 103,462 | +0.49(+0.22%) |
Nov 06, 2014 | 214.69 | 218.68 | 214.40 | 217.32 | 101,134 | +3.41(+1.59%) |
Nov 05, 2014 | 214.10 | 216.25 | 211.28 | 213.91 | 161,412 | +0.00(+0.00%) |
Nov 04, 2014 | 214.40 | 214.69 | 208.84 | 213.91 | 162,651 | -0.49(-0.23%) |
Nov 03, 2014 | 211.76 | 214.78 | 208.74 | 214.40 | 85,583 | +3.90(+1.85%) |
Oct 31, 2014 | 212.35 | 214.49 | 207.67 | 210.50 | 148,192 | +0.88(+0.42%) |
Oct 30, 2014 | 209.52 | 211.67 | 208.84 | 209.62 | 136,414 | -0.78(-0.37%) |
Oct 29, 2014 | 211.76 | 213.91 | 208.35 | 210.40 | 159,601 | +0.10(+0.05%) |
Oct 28, 2014 | 208.65 | 212.15 | 206.79 | 210.30 | 131,996 | +2.05(+0.98%) |
Oct 27, 2014 | 215.86 | 217.81 | 217.81 | 208.26 | 173,086 | -9.55(-4.38%) |
Oct 24, 2014 | 200.46 | 218.88 | 199.88 | 217.81 | 290,584 | +9.26(+4.44%) |
Oct 23, 2014 | 211.47 | 212.06 | 206.60 | 208.55 | 152,313 | +0.39(+0.19%) |
Oct 22, 2014 | 209.33 | 212.06 | 206.60 | 208.16 | 120,440 | -1.85(-0.88%) |
Oct 21, 2014 | 201.53 | 211.38 | 200.85 | 210.01 | 182,268 | +4.29(+2.08%) |
Oct 20, 2014 | 203.09 | 205.33 | 202.75 | 205.72 | 139,383 | +3.51(+1.73%) |
Oct 17, 2014 | 205.62 | 207.09 | 201.34 | 202.21 | 218,448 | -2.92(-1.43%) |
Oct 16, 2014 | 200.46 | 205.04 | 198.41 | 205.14 | 170,544 | +1.75(+0.86%) |
Oct 15, 2014 | 200.26 | 206.01 | 195.00 | 203.38 | 318,082 | -11.11(-5.18%) |
Oct 14, 2014 | 213.52 | 216.54 | 204.16 | 214.49 | 153,853 | +0.97(+0.46%) |
Oct 13, 2014 | 222.00 | 224.92 | 212.93 | 213.52 | 311,284 | -8.19(-3.69%) |
Oct 10, 2014 | 226.28 | 229.31 | 221.61 | 221.71 | 122,445 | -6.14(-2.69%) |
Oct 09, 2014 | 231.84 | 231.94 | 224.92 | 227.84 | 110,635 | -3.80(-1.64%) |
Oct 08, 2014 | 226.48 | 231.65 | 219.95 | 231.65 | 133,236 | +5.75(+2.55%) |
Oct 07, 2014 | 229.99 | 229.99 | 225.12 | 225.90 | 112,678 | -4.00(-1.74%) |
Oct 06, 2014 | 232.13 | 233.11 | 228.72 | 229.89 | 129,619 | -1.85(-0.80%) |
Oct 03, 2014 | 231.45 | 235.84 | 230.67 | 231.74 | 222,756 | +1.27(+0.55%) |
Oct 02, 2014 | 224.92 | 232.52 | 224.65 | 230.47 | 104,655 | +5.75(+2.56%) |