Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 181.39 | 179.55 | 179.55 | 179.55 | 524,280 | -1.66(-0.92%) |
Dec 30, 2014 | 183.37 | 185.15 | 180.57 | 181.22 | 600,022 | -3.15(-1.71%) |
Dec 29, 2014 | 183.07 | 184.71 | 180.12 | 184.37 | 639,104 | +1.29(+0.71%) |
Dec 26, 2014 | 181.15 | 184.26 | 179.89 | 183.07 | 547,989 | +1.93(+1.06%) |
Dec 24, 2014 | 178.24 | 181.15 | 181.15 | 181.15 | 388,995 | +2.65(+1.48%) |
Dec 23, 2014 | 184.34 | 184.81 | 177.90 | 178.50 | 1,093,889 | -5.77(-3.13%) |
Dec 22, 2014 | 184.79 | 186.42 | 182.07 | 184.27 | 817,204 | -0.53(-0.28%) |
Dec 19, 2014 | 182.69 | 185.21 | 179.64 | 184.80 | 1,513,060 | +2.61(+1.43%) |
Dec 18, 2014 | 179.12 | 182.31 | 178.15 | 182.19 | 1,443,605 | +5.91(+3.36%) |
Dec 17, 2014 | 169.94 | 176.43 | 169.27 | 176.27 | 1,307,520 | +5.87(+3.44%) |
Dec 16, 2014 | 172.97 | 176.08 | 167.40 | 170.41 | 1,277,420 | -3.04(-1.75%) |
Dec 15, 2014 | 180.65 | 180.65 | 173.31 | 173.45 | 1,512,362 | -5.83(-3.25%) |
Dec 12, 2014 | 179.14 | 182.17 | 178.41 | 179.28 | 679,252 | -2.46(-1.35%) |
Dec 11, 2014 | 178.59 | 183.06 | 178.55 | 181.74 | 842,558 | +2.89(+1.62%) |
Dec 10, 2014 | 182.21 | 183.73 | 178.17 | 178.85 | 974,159 | -3.36(-1.84%) |
Dec 09, 2014 | 181.99 | 183.32 | 178.65 | 182.21 | 756,864 | -2.51(-1.36%) |
Dec 08, 2014 | 184.19 | 187.34 | 182.62 | 184.72 | 915,597 | -0.01(-0.01%) |
Dec 05, 2014 | 187.72 | 190.66 | 183.85 | 184.73 | 1,217,815 | -0.90(-0.49%) |
Dec 04, 2014 | 185.80 | 189.76 | 184.50 | 185.63 | 1,194,781 | -0.41(-0.22%) |
Dec 03, 2014 | 183.57 | 186.73 | 181.94 | 186.04 | 1,153,152 | +3.00(+1.64%) |
Dec 02, 2014 | 184.16 | 185.69 | 180.75 | 183.04 | 1,219,578 | -1.42(-0.77%) |
Dec 01, 2014 | 184.73 | 185.69 | 181.42 | 184.47 | 821,477 | -1.23(-0.66%) |
Nov 28, 2014 | 187.51 | 187.62 | 183.03 | 185.69 | 643,793 | -0.98(-0.53%) |
Nov 26, 2014 | 184.05 | 186.67 | 186.67 | 186.67 | 674,470 | +2.62(+1.42%) |
Nov 25, 2014 | 185.95 | 187.54 | 183.65 | 184.06 | 1,649,108 | -1.90(-1.02%) |
Nov 24, 2014 | 180.94 | 186.14 | 180.87 | 185.95 | 928,118 | +5.19(+2.87%) |
Nov 21, 2014 | 185.33 | 185.99 | 180.49 | 180.77 | 818,647 | -0.42(-0.23%) |
Nov 20, 2014 | 184.20 | 184.20 | 180.19 | 181.19 | 925,907 | -3.67(-1.98%) |
Nov 19, 2014 | 183.15 | 185.71 | 182.39 | 184.85 | 680,281 | +0.18(+0.09%) |
Nov 18, 2014 | 178.02 | 186.72 | 177.98 | 184.68 | 1,214,024 | +6.75(+3.79%) |
Nov 17, 2014 | 173.41 | 179.38 | 172.11 | 177.93 | 1,337,778 | +2.34(+1.33%) |
Nov 14, 2014 | 179.96 | 180.93 | 173.27 | 175.58 | 1,885,236 | -4.38(-2.43%) |
Nov 13, 2014 | 181.91 | 186.40 | 178.83 | 179.96 | 1,230,786 | -1.87(-1.03%) |
Nov 12, 2014 | 183.17 | 183.45 | 181.04 | 181.83 | 544,638 | -1.09(-0.60%) |
Nov 11, 2014 | 183.37 | 184.34 | 181.84 | 182.92 | 730,111 | -0.22(-0.12%) |
Nov 10, 2014 | 181.27 | 185.00 | 181.24 | 183.14 | 1,261,207 | +1.87(+1.03%) |
Nov 07, 2014 | 184.25 | 184.53 | 180.27 | 181.27 | 1,212,100 | -3.42(-1.85%) |
Nov 06, 2014 | 183.09 | 185.69 | 181.81 | 184.70 | 874,297 | +3.40(+1.88%) |
Nov 05, 2014 | 188.83 | 188.84 | 179.80 | 181.29 | 1,157,142 | -4.90(-2.63%) |
Nov 04, 2014 | 187.04 | 189.20 | 184.47 | 186.20 | 814,492 | -2.84(-1.50%) |
Nov 03, 2014 | 187.34 | 191.47 | 187.34 | 189.04 | 1,078,131 | +1.70(+0.91%) |
Oct 31, 2014 | 189.69 | 191.99 | 185.33 | 187.34 | 1,283,116 | -0.82(-0.43%) |
Oct 30, 2014 | 183.99 | 189.47 | 182.10 | 188.15 | 1,313,107 | +4.42(+2.40%) |
Oct 29, 2014 | 184.84 | 185.92 | 180.54 | 183.74 | 854,696 | -1.72(-0.93%) |
Oct 28, 2014 | 186.79 | 187.62 | 183.91 | 185.46 | 1,069,720 | -0.64(-0.34%) |
Oct 27, 2014 | 184.67 | 187.25 | 183.97 | 186.10 | 1,381,306 | +2.13(+1.16%) |
Oct 24, 2014 | 180.78 | 184.26 | 180.78 | 183.97 | 1,272,149 | +3.19(+1.77%) |
Oct 23, 2014 | 182.44 | 185.66 | 179.63 | 180.78 | 2,180,849 | +0.99(+0.55%) |
Oct 22, 2014 | 175.88 | 183.83 | 173.26 | 179.79 | 2,763,439 | +5.13(+2.93%) |
Oct 21, 2014 | 175.53 | 175.88 | 169.27 | 174.66 | 3,767,492 | +14.67(+9.17%) |
Oct 20, 2014 | 161.07 | 161.48 | 156.62 | 159.99 | 1,927,228 | -0.43(-0.27%) |
Oct 17, 2014 | 158.97 | 163.08 | 156.84 | 160.42 | 1,686,276 | +4.55(+2.92%) |
Oct 16, 2014 | 150.51 | 160.88 | 148.64 | 155.87 | 1,952,617 | +6.46(+4.32%) |
Oct 15, 2014 | 142.51 | 151.62 | 141.17 | 149.41 | 2,293,785 | +4.35(+3.00%) |
Oct 14, 2014 | 147.71 | 149.87 | 144.60 | 145.06 | 1,207,181 | -0.88(-0.60%) |
Oct 13, 2014 | 149.71 | 151.08 | 146.07 | 145.93 | 1,657,163 | -3.79(-2.53%) |
Oct 10, 2014 | 153.70 | 156.79 | 149.68 | 149.73 | 1,375,855 | -5.15(-3.32%) |
Oct 09, 2014 | 159.09 | 161.27 | 154.48 | 154.87 | 1,331,420 | -3.98(-2.50%) |
Oct 08, 2014 | 153.89 | 159.10 | 152.27 | 158.85 | 1,211,648 | +5.19(+3.37%) |
Oct 07, 2014 | 157.24 | 157.24 | 153.50 | 153.67 | 1,002,044 | -5.01(-3.16%) |
Oct 06, 2014 | 160.49 | 161.90 | 157.10 | 158.68 | 585,181 | -0.17(-0.10%) |
Oct 03, 2014 | 158.07 | 160.88 | 157.59 | 158.84 | 1,074,697 | +3.65(+2.35%) |
Oct 02, 2014 | 155.29 | 156.41 | 151.28 | 155.19 | 815,832 | +0.82(+0.53%) |