Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 164.15 | 161.80 | 161.80 | 161.80 | 1,876,961 | -1.57(-0.96%) |
Dec 30, 2014 | 163.19 | 164.03 | 162.42 | 163.37 | 1,360,943 | -0.40(-0.24%) |
Dec 29, 2014 | 163.25 | 164.41 | 162.63 | 163.77 | 1,473,336 | +0.62(+0.38%) |
Dec 26, 2014 | 163.69 | 164.02 | 163.11 | 163.15 | 1,217,427 | -0.37(-0.22%) |
Dec 24, 2014 | 164.12 | 163.52 | 163.52 | 163.52 | 831,622 | +0.33(+0.20%) |
Dec 23, 2014 | 163.06 | 163.69 | 162.55 | 163.19 | 2,810,489 | +0.88(+0.55%) |
Dec 22, 2014 | 161.88 | 162.36 | 160.91 | 162.31 | 3,649,259 | +0.97(+0.60%) |
Dec 19, 2014 | 160.49 | 162.78 | 160.30 | 161.34 | 5,748,075 | +1.39(+0.87%) |
Dec 18, 2014 | 156.93 | 159.99 | 156.78 | 159.95 | 4,935,176 | +5.49(+3.56%) |
Dec 17, 2014 | 153.69 | 155.68 | 153.29 | 154.45 | 5,965,219 | +1.44(+0.94%) |
Dec 16, 2014 | 153.56 | 156.04 | 152.26 | 153.02 | 5,008,982 | -1.86(-1.20%) |
Dec 15, 2014 | 158.80 | 159.28 | 154.77 | 154.88 | 5,521,083 | -2.74(-1.74%) |
Dec 12, 2014 | 160.03 | 160.80 | 156.99 | 157.62 | 4,598,859 | -3.94(-2.44%) |
Dec 11, 2014 | 161.11 | 162.73 | 160.69 | 161.56 | 3,798,432 | +1.28(+0.80%) |
Dec 10, 2014 | 163.18 | 163.60 | 159.94 | 160.27 | 7,794,162 | -4.08(-2.48%) |
Dec 09, 2014 | 161.68 | 164.63 | 161.02 | 164.35 | 5,462,925 | +0.23(+0.14%) |
Dec 08, 2014 | 163.15 | 165.33 | 162.37 | 164.13 | 3,252,410 | +0.98(+0.60%) |
Dec 05, 2014 | 160.87 | 164.39 | 160.72 | 163.15 | 4,343,165 | +2.92(+1.82%) |
Dec 04, 2014 | 159.25 | 160.56 | 158.57 | 160.23 | 3,765,907 | +0.84(+0.52%) |
Dec 03, 2014 | 158.39 | 160.12 | 158.04 | 159.40 | 3,653,275 | +0.63(+0.40%) |
Dec 02, 2014 | 158.03 | 159.39 | 157.61 | 158.76 | 3,729,577 | +1.66(+1.06%) |
Dec 01, 2014 | 156.93 | 157.45 | 154.92 | 157.10 | 2,949,371 | -0.18(-0.11%) |
Nov 28, 2014 | 157.27 | 158.18 | 157.03 | 157.28 | 1,431,760 | +0.41(+0.26%) |
Nov 26, 2014 | 158.03 | 156.87 | 156.87 | 156.87 | 2,432,409 | -0.28(-0.18%) |
Nov 25, 2014 | 158.51 | 158.51 | 156.60 | 157.15 | 4,416,869 | -1.01(-0.64%) |
Nov 24, 2014 | 158.22 | 158.84 | 157.82 | 158.16 | 2,438,200 | +0.40(+0.25%) |
Nov 21, 2014 | 159.36 | 159.48 | 157.57 | 157.76 | 2,845,712 | -0.13(-0.08%) |
Nov 20, 2014 | 156.28 | 157.98 | 156.06 | 157.89 | 3,425,076 | +0.47(+0.30%) |
Nov 19, 2014 | 157.86 | 158.09 | 156.59 | 157.42 | 2,716,081 | -0.38(-0.24%) |
Nov 18, 2014 | 157.78 | 158.65 | 157.76 | 157.80 | 2,175,586 | -0.24(-0.15%) |
Nov 17, 2014 | 157.70 | 159.09 | 157.45 | 158.04 | 1,914,910 | -0.04(-0.03%) |
Nov 14, 2014 | 158.40 | 158.80 | 157.78 | 158.08 | 2,032,887 | -0.22(-0.14%) |
Nov 13, 2014 | 158.80 | 159.09 | 157.43 | 158.30 | 2,102,543 | +0.05(+0.03%) |
Nov 12, 2014 | 158.65 | 158.84 | 157.54 | 158.25 | 2,790,628 | -1.42(-0.89%) |
Nov 11, 2014 | 159.60 | 160.33 | 158.54 | 159.66 | 1,947,026 | +0.07(+0.04%) |
Nov 10, 2014 | 158.52 | 159.65 | 158.52 | 159.60 | 1,855,433 | +0.91(+0.57%) |
Nov 07, 2014 | 159.14 | 159.33 | 157.52 | 158.69 | 2,381,201 | -0.24(-0.15%) |
Nov 06, 2014 | 158.41 | 159.30 | 157.91 | 158.93 | 2,301,895 | +0.97(+0.61%) |
Nov 05, 2014 | 159.41 | 159.65 | 157.77 | 157.97 | 3,774,950 | -0.36(-0.23%) |
Nov 04, 2014 | 158.49 | 158.91 | 157.12 | 158.32 | 2,436,448 | -0.47(-0.29%) |
Nov 03, 2014 | 158.39 | 159.75 | 157.89 | 158.79 | 2,761,851 | +0.70(+0.44%) |
Oct 31, 2014 | 157.47 | 158.10 | 156.53 | 158.09 | 4,034,561 | +2.51(+1.62%) |
Oct 30, 2014 | 154.34 | 155.69 | 154.08 | 155.58 | 3,358,601 | +0.74(+0.48%) |
Oct 29, 2014 | 154.84 | 155.86 | 154.26 | 154.84 | 4,060,628 | -0.20(-0.13%) |
Oct 28, 2014 | 153.24 | 155.04 | 152.44 | 155.04 | 3,649,245 | +2.00(+1.31%) |
Oct 27, 2014 | 152.16 | 153.24 | 152.56 | 153.03 | 2,870,391 | +0.47(+0.31%) |
Oct 24, 2014 | 150.00 | 152.68 | 149.79 | 152.56 | 3,486,218 | +2.74(+1.83%) |
Oct 23, 2014 | 148.78 | 150.69 | 148.70 | 149.83 | 4,081,773 | +2.69(+1.83%) |
Oct 22, 2014 | 150.24 | 150.44 | 147.14 | 147.14 | 3,711,400 | -2.79(-1.86%) |
Oct 21, 2014 | 149.13 | 150.08 | 148.41 | 149.93 | 3,188,115 | +1.95(+1.32%) |
Oct 20, 2014 | 146.63 | 147.21 | 146.30 | 147.98 | 2,773,526 | +0.77(+0.53%) |
Oct 17, 2014 | 146.28 | 147.73 | 145.70 | 147.21 | 5,950,025 | +3.60(+2.51%) |
Oct 16, 2014 | 143.14 | 146.16 | 143.03 | 143.60 | 9,371,610 | -3.88(-2.63%) |
Oct 15, 2014 | 146.86 | 148.07 | 142.72 | 147.48 | 7,607,846 | -1.22(-0.82%) |
Oct 14, 2014 | 149.34 | 151.27 | 147.92 | 148.70 | 4,274,997 | -0.06(-0.04%) |
Oct 13, 2014 | 150.61 | 152.43 | 148.53 | 148.75 | 4,129,998 | -1.34(-0.89%) |
Oct 10, 2014 | 151.08 | 152.23 | 149.86 | 150.09 | 5,294,602 | -0.74(-0.49%) |
Oct 09, 2014 | 154.62 | 154.91 | 150.40 | 150.83 | 5,880,446 | -4.47(-2.88%) |
Oct 08, 2014 | 153.13 | 155.60 | 151.57 | 155.30 | 3,802,685 | +2.36(+1.55%) |
Oct 07, 2014 | 155.24 | 155.24 | 152.79 | 152.94 | 3,516,470 | -3.06(-1.96%) |
Oct 06, 2014 | 157.32 | 157.68 | 155.73 | 156.00 | 2,329,760 | -0.49(-0.31%) |
Oct 03, 2014 | 153.61 | 156.88 | 153.58 | 156.49 | 3,931,523 | +4.32(+2.84%) |
Oct 02, 2014 | 150.28 | 152.63 | 150.27 | 152.17 | 3,352,883 | +1.81(+1.21%) |