Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 285.93 | 282.16 | 282.16 | 282.16 | 378,648 | -3.57(-1.25%) |
Dec 30, 2014 | 286.50 | 287.39 | 284.48 | 285.73 | 321,023 | -1.09(-0.38%) |
Dec 29, 2014 | 286.17 | 289.29 | 284.55 | 286.81 | 263,605 | -0.13(-0.05%) |
Dec 26, 2014 | 287.43 | 288.39 | 286.73 | 286.95 | 196,615 | -0.03(-0.01%) |
Dec 24, 2014 | 288.01 | 286.98 | 286.98 | 286.98 | 194,266 | -0.43(-0.15%) |
Dec 23, 2014 | 286.59 | 289.35 | 284.98 | 287.41 | 760,920 | +2.40(+0.84%) |
Dec 22, 2014 | 285.01 | 285.15 | 282.62 | 285.01 | 429,740 | +0.81(+0.28%) |
Dec 19, 2014 | 286.89 | 288.83 | 283.07 | 284.20 | 1,353,591 | +1.03(+0.36%) |
Dec 18, 2014 | 280.24 | 283.18 | 277.40 | 283.17 | 733,723 | +8.14(+2.96%) |
Dec 17, 2014 | 267.65 | 275.39 | 266.34 | 275.03 | 842,782 | +9.15(+3.44%) |
Dec 16, 2014 | 265.75 | 272.71 | 264.04 | 265.89 | 772,731 | -1.96(-0.73%) |
Dec 15, 2014 | 273.12 | 274.48 | 266.26 | 267.85 | 811,306 | -1.15(-0.43%) |
Dec 12, 2014 | 279.71 | 280.12 | 268.93 | 269.00 | 964,992 | -10.21(-3.66%) |
Dec 11, 2014 | 284.20 | 285.20 | 278.26 | 279.21 | 788,738 | -2.52(-0.89%) |
Dec 10, 2014 | 286.18 | 287.38 | 281.54 | 281.73 | 649,140 | -4.51(-1.58%) |
Dec 09, 2014 | 283.29 | 286.45 | 282.43 | 286.25 | 560,201 | -0.70(-0.24%) |
Dec 08, 2014 | 285.48 | 290.90 | 284.55 | 286.95 | 619,959 | -0.61(-0.21%) |
Dec 05, 2014 | 286.30 | 288.00 | 285.48 | 287.56 | 607,475 | +2.91(+1.02%) |
Dec 04, 2014 | 280.46 | 284.87 | 279.62 | 284.64 | 737,621 | +3.01(+1.07%) |
Dec 03, 2014 | 280.44 | 282.17 | 280.30 | 281.63 | 578,677 | +0.84(+0.30%) |
Dec 02, 2014 | 281.00 | 282.21 | 279.01 | 280.79 | 724,648 | +0.63(+0.23%) |
Dec 01, 2014 | 281.50 | 282.30 | 279.25 | 280.16 | 740,923 | -1.67(-0.59%) |
Nov 28, 2014 | 281.98 | 283.21 | 280.75 | 281.83 | 364,761 | +1.15(+0.41%) |
Nov 26, 2014 | 281.11 | 280.68 | 280.68 | 280.68 | 391,014 | +0.46(+0.17%) |
Nov 25, 2014 | 279.93 | 281.62 | 278.25 | 280.22 | 694,223 | +0.97(+0.35%) |
Nov 24, 2014 | 280.46 | 281.50 | 278.13 | 279.25 | 582,993 | -0.09(-0.03%) |
Nov 21, 2014 | 276.76 | 279.90 | 276.02 | 279.35 | 1,073,501 | +6.57(+2.41%) |
Nov 20, 2014 | 269.70 | 273.89 | 269.57 | 272.78 | 388,962 | +0.93(+0.34%) |
Nov 19, 2014 | 272.35 | 272.53 | 269.37 | 271.85 | 414,536 | -1.24(-0.45%) |
Nov 18, 2014 | 272.65 | 273.70 | 272.16 | 273.09 | 484,074 | +0.75(+0.28%) |
Nov 17, 2014 | 271.87 | 273.32 | 271.29 | 272.34 | 365,254 | -0.57(-0.21%) |
Nov 14, 2014 | 274.69 | 274.79 | 272.61 | 272.91 | 299,250 | -0.68(-0.25%) |
Nov 13, 2014 | 274.96 | 275.34 | 271.65 | 273.59 | 504,280 | -1.04(-0.38%) |
Nov 12, 2014 | 274.16 | 275.48 | 273.01 | 274.63 | 581,885 | -1.01(-0.37%) |
Nov 11, 2014 | 275.93 | 276.71 | 274.89 | 275.64 | 411,825 | +0.38(+0.14%) |
Nov 10, 2014 | 275.89 | 276.21 | 274.74 | 275.26 | 691,655 | -0.61(-0.22%) |
Nov 07, 2014 | 273.34 | 276.71 | 271.69 | 275.87 | 933,022 | +3.02(+1.11%) |
Nov 06, 2014 | 271.01 | 273.33 | 270.19 | 272.85 | 613,786 | +2.65(+0.98%) |
Nov 05, 2014 | 271.37 | 272.64 | 269.86 | 270.19 | 881,574 | +2.13(+0.80%) |
Nov 04, 2014 | 265.59 | 269.13 | 264.85 | 268.06 | 960,226 | +2.14(+0.81%) |
Nov 03, 2014 | 269.17 | 270.00 | 264.55 | 265.92 | 853,425 | -1.81(-0.68%) |
Oct 31, 2014 | 263.74 | 268.60 | 263.23 | 267.73 | 970,142 | +6.19(+2.36%) |
Oct 30, 2014 | 259.03 | 262.39 | 259.01 | 261.55 | 766,368 | +0.97(+0.37%) |
Oct 29, 2014 | 258.19 | 261.23 | 256.56 | 260.57 | 868,487 | +2.05(+0.79%) |
Oct 28, 2014 | 256.79 | 258.53 | 255.76 | 258.52 | 517,864 | +3.60(+1.41%) |
Oct 27, 2014 | 253.81 | 254.98 | 254.98 | 254.92 | 542,718 | -0.06(-0.02%) |
Oct 24, 2014 | 252.44 | 255.37 | 252.28 | 254.98 | 481,841 | +2.19(+0.87%) |
Oct 23, 2014 | 251.52 | 254.46 | 251.04 | 252.79 | 688,509 | +4.87(+1.96%) |
Oct 22, 2014 | 250.38 | 251.19 | 247.79 | 247.93 | 912,570 | -2.57(-1.03%) |
Oct 21, 2014 | 248.08 | 251.54 | 247.41 | 250.50 | 980,717 | +4.73(+1.93%) |
Oct 20, 2014 | 246.25 | 247.24 | 244.88 | 245.77 | 997,397 | -2.00(-0.81%) |
Oct 17, 2014 | 246.74 | 251.01 | 245.18 | 247.77 | 890,471 | +3.92(+1.61%) |
Oct 16, 2014 | 237.41 | 247.82 | 237.04 | 243.85 | 1,168,123 | +0.25(+0.10%) |
Oct 15, 2014 | 239.78 | 245.87 | 230.28 | 243.60 | 1,996,368 | +2.85(+1.18%) |
Oct 14, 2014 | 239.39 | 242.69 | 238.60 | 240.75 | 1,040,510 | +2.22(+0.93%) |
Oct 13, 2014 | 242.95 | 244.33 | 238.39 | 238.53 | 736,872 | -3.89(-1.61%) |
Oct 10, 2014 | 245.97 | 248.05 | 242.14 | 242.43 | 1,013,799 | -4.98(-2.01%) |
Oct 09, 2014 | 255.06 | 255.06 | 247.25 | 247.40 | 872,992 | -7.60(-2.98%) |
Oct 08, 2014 | 249.61 | 255.34 | 247.25 | 255.00 | 1,042,508 | +4.74(+1.89%) |
Oct 07, 2014 | 254.45 | 254.45 | 250.22 | 250.26 | 629,848 | -5.71(-2.23%) |
Oct 06, 2014 | 257.82 | 258.48 | 254.60 | 255.97 | 551,141 | -0.75(-0.29%) |
Oct 03, 2014 | 255.02 | 257.81 | 255.02 | 256.72 | 626,923 | +2.74(+1.08%) |
Oct 02, 2014 | 252.71 | 254.82 | 250.47 | 253.98 | 607,130 | +0.27(+0.11%) |