Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 685.55 | 684.51 | 684.51 | 684.51 | 302,500 | -0.40(-0.06%) |
Dec 30, 2014 | 691.35 | 693.00 | 680.42 | 684.91 | 268,684 | -7.78(-1.12%) |
Dec 29, 2014 | 675.75 | 696.56 | 675.50 | 692.69 | 505,051 | +14.63(+2.16%) |
Dec 26, 2014 | 672.76 | 679.75 | 672.32 | 678.06 | 212,009 | +5.27(+0.78%) |
Dec 24, 2014 | 668.53 | 672.79 | 672.79 | 672.79 | 136,900 | +3.58(+0.53%) |
Dec 23, 2014 | 670.00 | 671.96 | 665.39 | 669.21 | 226,141 | +1.55(+0.23%) |
Dec 22, 2014 | 652.31 | 669.10 | 652.29 | 667.66 | 381,927 | +16.24(+2.49%) |
Dec 19, 2014 | 658.74 | 659.00 | 648.24 | 651.42 | 395,253 | -4.18(-0.64%) |
Dec 18, 2014 | 655.49 | 658.50 | 645.86 | 655.60 | 318,861 | +6.45(+0.99%) |
Dec 17, 2014 | 635.00 | 651.58 | 635.00 | 649.15 | 338,557 | +15.63(+2.47%) |
Dec 16, 2014 | 648.83 | 649.11 | 632.43 | 633.52 | 415,442 | -15.31(-2.36%) |
Dec 15, 2014 | 658.50 | 661.33 | 645.66 | 648.83 | 434,802 | -8.84(-1.34%) |
Dec 12, 2014 | 653.65 | 662.99 | 652.71 | 657.67 | 288,522 | +3.28(+0.50%) |
Dec 11, 2014 | 652.50 | 659.64 | 651.95 | 654.39 | 269,706 | +4.35(+0.67%) |
Dec 10, 2014 | 657.00 | 663.18 | 647.80 | 650.04 | 307,350 | -7.05(-1.07%) |
Dec 09, 2014 | 654.50 | 658.64 | 645.53 | 657.09 | 412,506 | +0.06(+0.01%) |
Dec 08, 2014 | 662.10 | 662.35 | 653.50 | 657.03 | 290,045 | -3.54(-0.54%) |
Dec 05, 2014 | 665.84 | 665.84 | 660.00 | 660.57 | 169,873 | -3.40(-0.51%) |
Dec 04, 2014 | 652.53 | 665.80 | 651.53 | 663.97 | 377,753 | +12.70(+1.95%) |
Dec 03, 2014 | 656.84 | 661.50 | 651.14 | 651.27 | 391,132 | -8.77(-1.33%) |
Dec 02, 2014 | 659.88 | 664.71 | 655.60 | 660.04 | 286,897 | -0.84(-0.13%) |
Dec 01, 2014 | 664.66 | 670.20 | 660.40 | 660.88 | 272,123 | -2.74(-0.41%) |
Nov 28, 2014 | 661.49 | 671.99 | 661.49 | 663.62 | 172,797 | +3.41(+0.52%) |
Nov 26, 2014 | 656.83 | 660.21 | 660.21 | 660.21 | 162,300 | +5.31(+0.81%) |
Nov 25, 2014 | 662.00 | 664.50 | 654.12 | 654.90 | 460,406 | -4.64(-0.70%) |
Nov 24, 2014 | 659.75 | 660.94 | 646.59 | 659.54 | 454,937 | +1.66(+0.25%) |
Nov 21, 2014 | 667.49 | 667.72 | 656.92 | 657.88 | 348,956 | -4.95(-0.75%) |
Nov 20, 2014 | 657.44 | 663.83 | 656.09 | 662.83 | 211,741 | +4.27(+0.65%) |
Nov 19, 2014 | 659.99 | 660.95 | 654.28 | 658.56 | 234,187 | +0.47(+0.07%) |
Nov 18, 2014 | 656.00 | 663.58 | 656.00 | 658.09 | 245,290 | -0.23(-0.03%) |
Nov 17, 2014 | 668.00 | 669.73 | 657.34 | 658.32 | 367,186 | -11.48(-1.71%) |
Nov 14, 2014 | 671.10 | 675.24 | 667.96 | 669.80 | 277,817 | -0.95(-0.14%) |
Nov 13, 2014 | 666.00 | 671.78 | 662.70 | 670.75 | 348,870 | +6.50(+0.98%) |
Nov 12, 2014 | 654.97 | 668.93 | 654.51 | 664.25 | 418,900 | +7.60(+1.16%) |
Nov 11, 2014 | 649.40 | 656.82 | 647.49 | 656.65 | 356,027 | +7.79(+1.20%) |
Nov 10, 2014 | 647.92 | 650.40 | 645.50 | 648.86 | 275,570 | -0.17(-0.03%) |
Nov 07, 2014 | 647.38 | 651.38 | 642.28 | 649.03 | 300,837 | +1.91(+0.30%) |
Nov 06, 2014 | 643.11 | 647.33 | 640.55 | 647.12 | 232,803 | +4.53(+0.70%) |
Nov 05, 2014 | 651.00 | 652.10 | 640.41 | 642.59 | 328,225 | -5.09(-0.79%) |
Nov 04, 2014 | 640.37 | 649.30 | 638.00 | 647.68 | 407,806 | +9.15(+1.43%) |
Nov 03, 2014 | 638.28 | 641.00 | 635.32 | 638.53 | 306,031 | +0.53(+0.08%) |
Oct 31, 2014 | 643.51 | 646.50 | 636.90 | 638.00 | 441,466 | -1.68(-0.26%) |
Oct 30, 2014 | 640.52 | 644.94 | 637.27 | 639.68 | 263,814 | -0.18(-0.03%) |
Oct 29, 2014 | 645.60 | 648.70 | 638.71 | 639.86 | 441,953 | -5.99(-0.93%) |
Oct 28, 2014 | 631.49 | 647.29 | 630.56 | 645.85 | 603,179 | +15.74(+2.50%) |
Oct 27, 2014 | 614.75 | 633.37 | 615.78 | 630.11 | 566,081 | +14.33(+2.33%) |
Oct 24, 2014 | 613.03 | 617.90 | 608.80 | 615.78 | 493,599 | +5.78(+0.95%) |
Oct 23, 2014 | 612.74 | 615.67 | 609.15 | 610.00 | 619,109 | +1.01(+0.17%) |
Oct 22, 2014 | 611.27 | 619.50 | 607.57 | 608.99 | 1,002,265 | +1.44(+0.24%) |
Oct 21, 2014 | 624.95 | 629.50 | 607.55 | 607.55 | 2,253,522 | -45.48(-6.96%) |
Oct 20, 2014 | 643.00 | 654.73 | 641.19 | 653.03 | 1,207,251 | +11.31(+1.76%) |
Oct 17, 2014 | 647.96 | 654.49 | 638.03 | 641.72 | 687,504 | -4.26(-0.66%) |
Oct 16, 2014 | 644.19 | 650.00 | 636.44 | 645.98 | 498,724 | -1.40(-0.22%) |
Oct 15, 2014 | 641.37 | 653.66 | 631.00 | 647.38 | 614,533 | -3.79(-0.58%) |
Oct 14, 2014 | 645.50 | 652.02 | 639.00 | 651.17 | 534,504 | +11.64(+1.82%) |
Oct 13, 2014 | 657.75 | 658.30 | 638.00 | 639.53 | 481,747 | -16.05(-2.45%) |
Oct 10, 2014 | 659.10 | 668.58 | 655.01 | 655.58 | 625,961 | -5.03(-0.76%) |
Oct 09, 2014 | 670.34 | 673.50 | 657.74 | 660.61 | 392,132 | -11.49(-1.71%) |
Oct 08, 2014 | 663.81 | 672.66 | 660.66 | 672.10 | 362,072 | +9.28(+1.40%) |
Oct 07, 2014 | 667.05 | 669.78 | 661.76 | 662.82 | 348,316 | -8.31(-1.24%) |
Oct 06, 2014 | 677.00 | 681.80 | 670.62 | 671.13 | 379,345 | -3.37(-0.50%) |
Oct 03, 2014 | 666.39 | 675.03 | 663.73 | 674.50 | 403,932 | +11.93(+1.80%) |
Oct 02, 2014 | 661.13 | 666.65 | 659.37 | 662.57 | 306,430 | +0.34(+0.05%) |