Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 131.99 | 131.21 | 131.21 | 131.21 | 5,432,416 | -1.56(-1.17%) |
Dec 30, 2014 | 132.97 | 133.44 | 131.99 | 132.77 | 4,272,465 | -0.68(-0.51%) |
Dec 29, 2014 | 133.44 | 134.22 | 133.34 | 133.44 | 4,017,128 | -0.41(-0.31%) |
Dec 26, 2014 | 134.17 | 134.48 | 133.65 | 133.86 | 2,884,785 | -0.26(-0.19%) |
Dec 24, 2014 | 134.43 | 134.12 | 134.12 | 134.12 | 3,440,720 | -0.26(-0.19%) |
Dec 23, 2014 | 133.39 | 135.00 | 132.92 | 134.38 | 6,046,830 | +0.88(+0.66%) |
Dec 22, 2014 | 133.18 | 133.80 | 132.69 | 133.49 | 6,784,831 | +0.47(+0.35%) |
Dec 19, 2014 | 130.43 | 133.44 | 129.81 | 133.03 | 16,700,571 | +2.49(+1.91%) |
Dec 18, 2014 | 130.48 | 130.59 | 128.15 | 130.53 | 10,006,178 | +3.69(+2.91%) |
Dec 17, 2014 | 126.59 | 127.16 | 123.76 | 126.85 | 15,068,961 | +0.88(+0.69%) |
Dec 16, 2014 | 126.23 | 129.52 | 125.51 | 125.97 | 9,404,467 | -0.52(-0.41%) |
Dec 15, 2014 | 128.70 | 128.75 | 125.56 | 126.49 | 12,301,414 | -1.54(-1.21%) |
Dec 12, 2014 | 130.40 | 130.50 | 127.88 | 128.03 | 9,923,447 | -2.68(-2.05%) |
Dec 11, 2014 | 130.24 | 132.15 | 130.19 | 130.71 | 7,945,155 | +0.72(+0.55%) |
Dec 10, 2014 | 131.78 | 131.81 | 129.37 | 129.99 | 8,808,280 | -1.59(-1.21%) |
Dec 09, 2014 | 130.96 | 132.15 | 129.99 | 131.58 | 6,318,914 | -0.57(-0.43%) |
Dec 08, 2014 | 133.12 | 134.20 | 131.73 | 132.15 | 7,314,862 | -1.65(-1.23%) |
Dec 05, 2014 | 134.46 | 134.51 | 133.38 | 133.79 | 4,352,638 | -0.41(-0.31%) |
Dec 04, 2014 | 135.08 | 135.18 | 133.33 | 134.20 | 5,764,458 | -1.49(-1.10%) |
Dec 03, 2014 | 134.56 | 136.16 | 134.20 | 135.69 | 6,678,705 | +1.70(+1.27%) |
Dec 02, 2014 | 134.10 | 134.77 | 133.89 | 134.00 | 4,904,476 | +0.16(+0.12%) |
Dec 01, 2014 | 134.56 | 134.87 | 132.94 | 133.84 | 9,507,654 | -2.42(-1.77%) |
Nov 28, 2014 | 137.85 | 138.37 | 136.00 | 136.26 | 6,062,648 | -1.96(-1.41%) |
Nov 26, 2014 | 138.32 | 138.22 | 138.22 | 138.22 | 3,750,065 | +0.05(+0.04%) |
Nov 25, 2014 | 138.94 | 139.04 | 138.06 | 138.16 | 5,443,771 | -0.72(-0.52%) |
Nov 24, 2014 | 138.83 | 139.35 | 137.91 | 138.88 | 4,666,033 | +0.05(+0.04%) |
Nov 21, 2014 | 139.35 | 139.40 | 138.16 | 138.83 | 7,033,960 | +0.72(+0.52%) |
Nov 20, 2014 | 137.85 | 138.73 | 137.60 | 138.11 | 4,120,929 | -0.36(-0.26%) |
Nov 19, 2014 | 138.83 | 138.88 | 137.70 | 138.47 | 6,558,277 | -0.46(-0.33%) |
Nov 18, 2014 | 137.34 | 139.14 | 137.29 | 138.94 | 7,139,026 | +2.06(+1.50%) |
Nov 17, 2014 | 136.16 | 137.24 | 135.90 | 136.88 | 4,784,899 | +0.77(+0.57%) |
Nov 14, 2014 | 135.95 | 136.36 | 135.69 | 136.11 | 3,294,020 | +0.21(+0.15%) |
Nov 13, 2014 | 136.16 | 137.19 | 135.62 | 135.90 | 4,941,937 | -0.51(-0.38%) |
Nov 12, 2014 | 135.13 | 136.80 | 135.13 | 136.41 | 5,461,341 | +0.72(+0.53%) |
Nov 11, 2014 | 136.16 | 136.31 | 134.97 | 135.69 | 3,683,734 | -0.46(-0.34%) |
Nov 10, 2014 | 135.85 | 136.47 | 135.69 | 136.16 | 3,159,823 | +0.31(+0.23%) |
Nov 07, 2014 | 135.23 | 136.34 | 134.82 | 135.85 | 5,130,574 | +0.26(+0.19%) |
Nov 06, 2014 | 133.17 | 135.75 | 133.07 | 135.59 | 7,818,156 | +2.78(+2.09%) |
Nov 05, 2014 | 133.22 | 133.22 | 132.04 | 132.81 | 6,139,894 | +0.62(+0.47%) |
Nov 04, 2014 | 132.35 | 132.71 | 131.63 | 132.20 | 4,384,642 | +0.00(+0.00%) |
Nov 03, 2014 | 131.12 | 132.92 | 131.06 | 132.20 | 6,819,847 | -0.57(-0.43%) |
Oct 31, 2014 | 133.02 | 133.38 | 132.04 | 132.76 | 7,767,616 | +0.72(+0.55%) |
Oct 30, 2014 | 130.76 | 132.30 | 130.24 | 132.04 | 5,087,585 | +0.05(+0.04%) |
Oct 29, 2014 | 133.12 | 133.22 | 130.60 | 131.99 | 5,604,334 | -1.13(-0.85%) |
Oct 28, 2014 | 131.58 | 133.12 | 131.48 | 133.12 | 5,557,285 | +1.85(+1.41%) |
Oct 27, 2014 | 131.99 | 132.20 | 130.55 | 131.27 | 3,846,179 | -0.62(-0.47%) |
Oct 24, 2014 | 130.86 | 131.94 | 130.71 | 131.89 | 3,997,782 | +1.03(+0.79%) |
Oct 23, 2014 | 130.76 | 132.15 | 130.65 | 130.86 | 6,019,110 | +1.29(+0.99%) |
Oct 22, 2014 | 130.34 | 131.06 | 129.37 | 129.57 | 5,838,277 | -1.34(-1.02%) |
Oct 21, 2014 | 129.99 | 131.32 | 129.26 | 130.91 | 6,159,921 | +2.16(+1.68%) |
Oct 20, 2014 | 128.13 | 129.21 | 127.10 | 128.75 | 6,584,173 | +1.08(+0.85%) |
Oct 17, 2014 | 128.60 | 129.88 | 127.05 | 127.67 | 10,233,192 | +2.93(+2.35%) |
Oct 16, 2014 | 123.40 | 126.08 | 123.25 | 124.74 | 10,048,946 | -0.15(-0.12%) |
Oct 15, 2014 | 122.73 | 125.51 | 121.86 | 124.89 | 12,759,065 | +0.93(+0.75%) |
Oct 14, 2014 | 124.38 | 126.74 | 123.68 | 123.97 | 8,214,656 | +0.77(+0.63%) |
Oct 13, 2014 | 124.69 | 125.15 | 122.94 | 123.19 | 7,587,628 | -1.65(-1.32%) |
Oct 10, 2014 | 127.52 | 127.93 | 124.53 | 124.84 | 9,299,930 | -2.62(-2.06%) |
Oct 09, 2014 | 129.78 | 130.19 | 127.21 | 127.46 | 6,611,947 | -2.42(-1.86%) |
Oct 08, 2014 | 128.34 | 129.88 | 126.85 | 129.88 | 7,176,612 | +2.26(+1.77%) |
Oct 07, 2014 | 129.11 | 129.57 | 127.57 | 127.62 | 6,218,037 | -2.11(-1.63%) |
Oct 06, 2014 | 131.68 | 131.84 | 128.96 | 129.73 | 5,926,781 | -0.93(-0.71%) |
Oct 03, 2014 | 130.09 | 130.81 | 129.37 | 130.65 | 4,210,533 | +1.44(+1.11%) |
Oct 02, 2014 | 129.57 | 129.88 | 128.65 | 129.21 | 5,540,966 | -0.21(-0.16%) |