Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 186.47 | 184.58 | 184.58 | 184.58 | 510,000 | -1.71(-0.92%) |
Dec 30, 2014 | 188.50 | 190.33 | 185.63 | 186.29 | 583,679 | -3.24(-1.71%) |
Dec 29, 2014 | 188.20 | 189.88 | 185.16 | 189.53 | 621,697 | +1.33(+0.71%) |
Dec 26, 2014 | 186.22 | 189.42 | 184.93 | 188.20 | 533,064 | +1.98(+1.06%) |
Dec 24, 2014 | 183.23 | 186.22 | 186.22 | 186.22 | 378,400 | +2.72(+1.48%) |
Dec 23, 2014 | 189.50 | 189.99 | 182.88 | 183.50 | 1,064,095 | -5.93(-3.13%) |
Dec 22, 2014 | 189.96 | 191.64 | 187.17 | 189.43 | 794,946 | -0.54(-0.28%) |
Dec 19, 2014 | 187.80 | 190.40 | 184.67 | 189.97 | 1,471,849 | +2.68(+1.43%) |
Dec 18, 2014 | 184.13 | 187.41 | 183.14 | 187.29 | 1,404,285 | +6.08(+3.36%) |
Dec 17, 2014 | 174.70 | 181.37 | 174.01 | 181.21 | 1,271,907 | +6.03(+3.44%) |
Dec 16, 2014 | 177.81 | 181.01 | 172.09 | 175.18 | 1,242,627 | -3.13(-1.76%) |
Dec 15, 2014 | 185.71 | 185.71 | 178.16 | 178.31 | 1,471,170 | -5.99(-3.25%) |
Dec 12, 2014 | 184.16 | 187.27 | 183.40 | 184.30 | 660,751 | -2.53(-1.35%) |
Dec 11, 2014 | 183.59 | 188.19 | 183.55 | 186.83 | 819,609 | +2.97(+1.62%) |
Dec 10, 2014 | 187.31 | 188.87 | 183.16 | 183.86 | 947,626 | -3.45(-1.84%) |
Dec 09, 2014 | 187.09 | 188.45 | 183.65 | 187.31 | 736,249 | -2.58(-1.36%) |
Dec 08, 2014 | 189.35 | 192.59 | 187.73 | 189.89 | 890,659 | -0.01(-0.01%) |
Dec 05, 2014 | 192.98 | 196.00 | 189.00 | 189.90 | 1,184,645 | -0.93(-0.49%) |
Dec 04, 2014 | 191.00 | 195.07 | 189.66 | 190.83 | 1,162,239 | -0.42(-0.22%) |
Dec 03, 2014 | 188.71 | 191.96 | 187.03 | 191.25 | 1,121,744 | +3.08(+1.64%) |
Dec 02, 2014 | 189.32 | 190.89 | 185.81 | 188.17 | 1,186,360 | -1.46(-0.77%) |
Dec 01, 2014 | 189.90 | 190.89 | 186.50 | 189.63 | 799,103 | -1.26(-0.66%) |
Nov 28, 2014 | 192.76 | 192.87 | 188.16 | 190.89 | 626,258 | -1.01(-0.53%) |
Nov 26, 2014 | 189.20 | 191.90 | 191.90 | 191.90 | 656,100 | +2.69(+1.42%) |
Nov 25, 2014 | 191.16 | 192.79 | 188.79 | 189.21 | 1,604,191 | -1.95(-1.02%) |
Nov 24, 2014 | 186.01 | 191.35 | 185.93 | 191.16 | 902,839 | +5.33(+2.87%) |
Nov 21, 2014 | 190.52 | 191.20 | 185.54 | 185.83 | 796,350 | -0.43(-0.23%) |
Nov 20, 2014 | 189.36 | 189.36 | 185.23 | 186.26 | 900,688 | -3.77(-1.98%) |
Nov 19, 2014 | 188.28 | 190.91 | 187.50 | 190.03 | 661,752 | +0.18(+0.09%) |
Nov 18, 2014 | 183.00 | 191.95 | 182.96 | 189.85 | 1,180,958 | +6.94(+3.79%) |
Nov 17, 2014 | 178.26 | 184.40 | 176.93 | 182.91 | 1,301,341 | +2.41(+1.34%) |
Nov 14, 2014 | 185.00 | 186.00 | 178.12 | 180.50 | 1,833,888 | -4.50(-2.43%) |
Nov 13, 2014 | 187.00 | 191.62 | 183.84 | 185.00 | 1,197,263 | -1.92(-1.03%) |
Nov 12, 2014 | 188.30 | 188.59 | 186.11 | 186.92 | 529,804 | -1.12(-0.60%) |
Nov 11, 2014 | 188.50 | 189.50 | 186.93 | 188.04 | 710,225 | -0.23(-0.12%) |
Nov 10, 2014 | 186.35 | 190.18 | 186.31 | 188.27 | 1,226,855 | +1.92(+1.03%) |
Nov 07, 2014 | 189.41 | 189.69 | 185.32 | 186.35 | 1,179,086 | -3.52(-1.85%) |
Nov 06, 2014 | 188.22 | 190.89 | 186.90 | 189.87 | 850,484 | +3.50(+1.88%) |
Nov 05, 2014 | 194.12 | 194.13 | 184.83 | 186.37 | 1,125,625 | -5.04(-2.63%) |
Nov 04, 2014 | 192.28 | 194.50 | 189.64 | 191.41 | 792,308 | -2.92(-1.50%) |
Nov 03, 2014 | 192.58 | 196.83 | 192.58 | 194.33 | 1,048,766 | +1.75(+0.91%) |
Oct 31, 2014 | 195.00 | 197.37 | 190.52 | 192.58 | 1,248,168 | -0.84(-0.43%) |
Oct 30, 2014 | 189.14 | 194.77 | 187.20 | 193.42 | 1,277,342 | +4.54(+2.40%) |
Oct 29, 2014 | 190.01 | 191.13 | 185.60 | 188.88 | 831,417 | -1.77(-0.93%) |
Oct 28, 2014 | 192.02 | 192.87 | 189.06 | 190.65 | 1,040,584 | -0.66(-0.34%) |
Oct 27, 2014 | 189.84 | 192.49 | 189.12 | 191.31 | 1,343,683 | +2.19(+1.16%) |
Oct 24, 2014 | 185.84 | 189.42 | 185.84 | 189.12 | 1,237,499 | +3.28(+1.76%) |
Oct 23, 2014 | 187.55 | 190.86 | 184.66 | 185.84 | 2,121,449 | +1.02(+0.55%) |
Oct 22, 2014 | 180.80 | 188.98 | 178.11 | 184.82 | 2,688,171 | +5.27(+2.94%) |
Oct 21, 2014 | 180.45 | 180.80 | 174.01 | 179.55 | 3,664,876 | +15.08(+9.17%) |
Oct 20, 2014 | 165.58 | 166.00 | 161.00 | 164.47 | 1,874,736 | -0.44(-0.27%) |
Oct 17, 2014 | 163.42 | 167.65 | 161.23 | 164.91 | 1,640,347 | +4.68(+2.92%) |
Oct 16, 2014 | 154.72 | 165.38 | 152.80 | 160.23 | 1,899,433 | +6.64(+4.32%) |
Oct 15, 2014 | 146.50 | 155.86 | 145.12 | 153.59 | 2,231,309 | +4.47(+3.00%) |
Oct 14, 2014 | 151.85 | 154.07 | 148.65 | 149.12 | 1,174,301 | -0.90(-0.60%) |
Oct 13, 2014 | 153.90 | 155.31 | 150.16 | 150.02 | 1,612,027 | -3.90(-2.53%) |
Oct 10, 2014 | 158.00 | 161.18 | 153.87 | 153.92 | 1,338,381 | -5.29(-3.32%) |
Oct 09, 2014 | 163.54 | 165.79 | 158.81 | 159.21 | 1,295,156 | -4.09(-2.50%) |
Oct 08, 2014 | 158.20 | 163.56 | 156.53 | 163.30 | 1,178,646 | +5.33(+3.37%) |
Oct 07, 2014 | 161.64 | 161.64 | 157.80 | 157.97 | 974,751 | -5.15(-3.16%) |
Oct 06, 2014 | 164.98 | 166.43 | 161.50 | 163.12 | 569,243 | -0.17(-0.10%) |
Oct 03, 2014 | 162.50 | 165.39 | 162.00 | 163.29 | 1,045,426 | +3.75(+2.35%) |
Oct 02, 2014 | 159.64 | 160.79 | 155.52 | 159.54 | 793,611 | +0.84(+0.53%) |