Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 153.87 | 152.83 | 152.83 | 152.83 | 558,630 | -0.88(-0.57%) |
Dec 30, 2014 | 154.09 | 154.73 | 152.88 | 153.72 | 463,270 | -0.41(-0.27%) |
Dec 29, 2014 | 152.29 | 154.56 | 152.09 | 154.13 | 644,788 | +1.33(+0.87%) |
Dec 26, 2014 | 152.57 | 153.46 | 152.27 | 152.80 | 484,783 | +0.64(+0.42%) |
Dec 24, 2014 | 152.00 | 152.16 | 152.16 | 152.16 | 415,428 | +0.58(+0.38%) |
Dec 23, 2014 | 148.76 | 152.11 | 148.76 | 151.59 | 880,750 | +3.19(+2.15%) |
Dec 22, 2014 | 147.50 | 148.57 | 147.28 | 148.39 | 800,176 | +1.16(+0.79%) |
Dec 19, 2014 | 148.85 | 149.69 | 145.68 | 147.23 | 1,099,746 | -1.46(-0.98%) |
Dec 18, 2014 | 149.03 | 149.70 | 147.55 | 148.69 | 1,002,405 | +1.14(+0.78%) |
Dec 17, 2014 | 145.59 | 147.89 | 144.25 | 147.54 | 981,981 | +2.14(+1.47%) |
Dec 16, 2014 | 148.03 | 148.08 | 145.32 | 145.40 | 955,422 | -2.82(-1.91%) |
Dec 15, 2014 | 150.06 | 150.45 | 147.29 | 148.23 | 1,094,657 | -1.33(-0.89%) |
Dec 12, 2014 | 148.96 | 151.29 | 148.12 | 149.55 | 992,635 | +0.59(+0.40%) |
Dec 11, 2014 | 148.29 | 150.96 | 147.91 | 148.96 | 729,590 | +0.68(+0.46%) |
Dec 10, 2014 | 149.91 | 150.53 | 147.67 | 148.29 | 724,405 | -1.93(-1.28%) |
Dec 09, 2014 | 149.00 | 150.86 | 148.66 | 150.21 | 659,239 | -0.53(-0.35%) |
Dec 08, 2014 | 150.82 | 151.87 | 149.95 | 150.74 | 881,490 | -0.18(-0.12%) |
Dec 05, 2014 | 150.50 | 151.16 | 149.50 | 150.92 | 672,420 | +0.11(+0.08%) |
Dec 04, 2014 | 150.20 | 152.04 | 150.05 | 150.81 | 1,103,133 | -0.10(-0.07%) |
Dec 03, 2014 | 148.66 | 151.00 | 148.24 | 150.90 | 770,052 | +2.22(+1.50%) |
Dec 02, 2014 | 149.66 | 150.49 | 148.38 | 148.68 | 766,178 | -0.58(-0.39%) |
Dec 01, 2014 | 151.36 | 151.71 | 148.74 | 149.26 | 1,217,905 | -2.98(-1.96%) |
Nov 28, 2014 | 150.34 | 152.44 | 150.28 | 152.24 | 620,679 | +2.33(+1.55%) |
Nov 26, 2014 | 150.36 | 149.91 | 149.91 | 149.91 | 609,217 | -0.47(-0.31%) |
Nov 25, 2014 | 149.29 | 151.07 | 149.15 | 150.38 | 1,041,628 | +1.09(+0.73%) |
Nov 24, 2014 | 148.63 | 149.69 | 147.22 | 149.29 | 734,981 | +1.05(+0.71%) |
Nov 21, 2014 | 149.36 | 150.26 | 147.73 | 148.24 | 1,147,738 | +0.22(+0.15%) |
Nov 20, 2014 | 147.17 | 149.87 | 146.65 | 148.02 | 1,261,471 | +0.10(+0.07%) |
Nov 19, 2014 | 144.91 | 148.02 | 144.59 | 147.92 | 1,152,359 | +2.55(+1.76%) |
Nov 18, 2014 | 144.56 | 145.50 | 143.79 | 145.37 | 878,788 | +0.42(+0.29%) |
Nov 17, 2014 | 143.09 | 145.25 | 142.54 | 144.95 | 977,798 | +1.49(+1.04%) |
Nov 14, 2014 | 142.79 | 143.86 | 142.00 | 143.46 | 883,407 | +0.88(+0.62%) |
Nov 13, 2014 | 142.30 | 143.39 | 141.21 | 142.58 | 907,032 | +0.20(+0.14%) |
Nov 12, 2014 | 140.74 | 142.79 | 139.89 | 142.38 | 1,019,521 | +1.53(+1.09%) |
Nov 11, 2014 | 140.86 | 142.00 | 140.30 | 140.85 | 798,815 | -0.70(-0.49%) |
Nov 10, 2014 | 143.57 | 144.46 | 141.27 | 141.55 | 924,568 | -1.71(-1.20%) |
Nov 07, 2014 | 140.73 | 144.00 | 140.61 | 143.26 | 1,685,062 | +2.15(+1.52%) |
Nov 06, 2014 | 136.24 | 141.29 | 136.11 | 141.11 | 1,060,076 | +5.44(+4.01%) |
Nov 05, 2014 | 135.53 | 136.42 | 135.03 | 135.67 | 651,265 | +0.52(+0.38%) |
Nov 04, 2014 | 136.25 | 136.26 | 133.64 | 135.15 | 872,230 | -1.26(-0.92%) |
Nov 03, 2014 | 135.65 | 137.14 | 135.29 | 136.41 | 831,859 | +0.69(+0.51%) |
Oct 31, 2014 | 137.58 | 138.28 | 135.26 | 135.72 | 1,103,416 | -1.05(-0.76%) |
Oct 30, 2014 | 133.01 | 137.16 | 132.53 | 136.77 | 1,156,474 | +3.56(+2.67%) |
Oct 29, 2014 | 129.82 | 137.50 | 129.69 | 133.21 | 2,963,476 | +0.72(+0.54%) |
Oct 28, 2014 | 132.61 | 132.95 | 130.88 | 132.49 | 1,418,222 | -0.35(-0.27%) |
Oct 27, 2014 | 131.94 | 133.00 | 131.94 | 132.85 | 1,301,880 | +0.91(+0.69%) |
Oct 24, 2014 | 132.58 | 132.58 | 131.31 | 131.94 | 1,395,352 | -0.77(-0.58%) |
Oct 23, 2014 | 132.87 | 134.49 | 132.44 | 132.71 | 883,973 | +0.50(+0.38%) |
Oct 22, 2014 | 132.73 | 134.20 | 132.20 | 132.21 | 579,145 | -0.49(-0.37%) |
Oct 21, 2014 | 129.83 | 132.74 | 129.82 | 132.69 | 732,205 | +3.26(+2.52%) |
Oct 20, 2014 | 127.88 | 129.65 | 126.82 | 129.43 | 1,110,345 | +0.78(+0.61%) |
Oct 17, 2014 | 130.85 | 131.33 | 128.08 | 128.65 | 1,429,716 | -1.17(-0.90%) |
Oct 16, 2014 | 127.22 | 131.33 | 126.38 | 129.82 | 963,786 | +0.78(+0.61%) |
Oct 15, 2014 | 128.06 | 129.58 | 126.29 | 129.04 | 1,272,360 | -0.83(-0.64%) |
Oct 14, 2014 | 130.87 | 131.13 | 129.14 | 129.87 | 1,036,249 | +0.16(+0.13%) |
Oct 13, 2014 | 131.87 | 131.90 | 129.45 | 129.70 | 932,764 | -2.39(-1.81%) |
Oct 10, 2014 | 134.53 | 135.27 | 132.09 | 132.09 | 970,754 | -2.15(-1.60%) |
Oct 09, 2014 | 136.03 | 136.78 | 134.08 | 134.24 | 1,267,944 | -2.53(-1.85%) |
Oct 08, 2014 | 134.63 | 136.92 | 134.03 | 136.77 | 1,078,865 | +2.46(+1.83%) |
Oct 07, 2014 | 134.60 | 135.71 | 134.15 | 134.31 | 1,111,094 | -1.05(-0.77%) |
Oct 06, 2014 | 137.30 | 137.93 | 135.01 | 135.35 | 979,041 | -1.66(-1.21%) |
Oct 03, 2014 | 137.92 | 138.69 | 136.86 | 137.01 | 937,744 | -0.59(-0.43%) |
Oct 02, 2014 | 134.43 | 137.78 | 134.09 | 137.60 | 1,367,845 | +3.10(+2.30%) |