Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 164.14 | 161.78 | 161.78 | 161.78 | 1,877,150 | -1.57(-0.96%) |
Dec 30, 2014 | 163.18 | 164.01 | 162.41 | 163.35 | 1,361,080 | -0.40(-0.24%) |
Dec 29, 2014 | 163.24 | 164.40 | 162.61 | 163.75 | 1,473,485 | +0.62(+0.38%) |
Dec 26, 2014 | 163.67 | 164.00 | 163.09 | 163.14 | 1,217,550 | -0.37(-0.22%) |
Dec 24, 2014 | 164.10 | 163.50 | 163.50 | 163.50 | 831,706 | +0.32(+0.20%) |
Dec 23, 2014 | 163.04 | 163.68 | 162.53 | 163.18 | 2,810,772 | +0.88(+0.55%) |
Dec 22, 2014 | 161.86 | 162.34 | 160.89 | 162.29 | 3,649,627 | +0.97(+0.60%) |
Dec 19, 2014 | 160.47 | 162.76 | 160.28 | 161.32 | 5,748,654 | +1.39(+0.87%) |
Dec 18, 2014 | 156.92 | 159.97 | 156.76 | 159.93 | 4,935,674 | +5.49(+3.56%) |
Dec 17, 2014 | 153.67 | 155.67 | 153.27 | 154.44 | 5,965,820 | +1.44(+0.94%) |
Dec 16, 2014 | 153.55 | 156.03 | 152.24 | 153.00 | 5,009,487 | -1.86(-1.20%) |
Dec 15, 2014 | 158.79 | 159.26 | 154.76 | 154.87 | 5,521,640 | -2.74(-1.74%) |
Dec 12, 2014 | 160.01 | 160.79 | 156.98 | 157.60 | 4,599,322 | -3.94(-2.44%) |
Dec 11, 2014 | 161.09 | 162.71 | 160.67 | 161.54 | 3,798,815 | +1.28(+0.80%) |
Dec 10, 2014 | 163.16 | 163.59 | 159.92 | 160.26 | 7,794,948 | -4.08(-2.48%) |
Dec 09, 2014 | 161.67 | 164.61 | 161.01 | 164.34 | 5,463,475 | +0.22(+0.14%) |
Dec 08, 2014 | 163.14 | 165.31 | 162.35 | 164.11 | 3,252,738 | +0.98(+0.60%) |
Dec 05, 2014 | 160.86 | 164.37 | 160.71 | 163.14 | 4,343,603 | +2.92(+1.82%) |
Dec 04, 2014 | 159.24 | 160.54 | 158.55 | 160.22 | 3,766,287 | +0.84(+0.52%) |
Dec 03, 2014 | 158.38 | 160.11 | 158.03 | 159.38 | 3,653,644 | +0.63(+0.40%) |
Dec 02, 2014 | 158.01 | 159.37 | 157.59 | 158.75 | 3,729,953 | +1.66(+1.06%) |
Dec 01, 2014 | 156.92 | 157.44 | 154.91 | 157.09 | 2,949,668 | -0.17(-0.11%) |
Nov 28, 2014 | 157.25 | 158.16 | 157.01 | 157.26 | 1,431,904 | +0.41(+0.26%) |
Nov 26, 2014 | 158.02 | 156.85 | 156.85 | 156.85 | 2,432,654 | -0.28(-0.18%) |
Nov 25, 2014 | 158.50 | 158.50 | 156.59 | 157.13 | 4,417,314 | -1.01(-0.64%) |
Nov 24, 2014 | 158.20 | 158.82 | 157.81 | 158.14 | 2,438,446 | +0.40(+0.25%) |
Nov 21, 2014 | 159.35 | 159.46 | 157.56 | 157.74 | 2,845,998 | -0.13(-0.08%) |
Nov 20, 2014 | 156.27 | 157.97 | 156.04 | 157.87 | 3,425,421 | +0.47(+0.30%) |
Nov 19, 2014 | 157.84 | 158.07 | 156.57 | 157.41 | 2,716,355 | -0.37(-0.24%) |
Nov 18, 2014 | 157.77 | 158.63 | 157.74 | 157.78 | 2,175,806 | -0.24(-0.15%) |
Nov 17, 2014 | 157.68 | 159.07 | 157.43 | 158.02 | 1,915,103 | -0.04(-0.03%) |
Nov 14, 2014 | 158.38 | 158.78 | 157.77 | 158.07 | 2,033,091 | -0.22(-0.14%) |
Nov 13, 2014 | 158.78 | 159.07 | 157.42 | 158.28 | 2,102,755 | +0.05(+0.03%) |
Nov 12, 2014 | 158.63 | 158.82 | 157.53 | 158.23 | 2,790,909 | -1.41(-0.89%) |
Nov 11, 2014 | 159.59 | 160.31 | 158.52 | 159.65 | 1,947,223 | +0.07(+0.04%) |
Nov 10, 2014 | 158.51 | 159.64 | 158.51 | 159.58 | 1,855,619 | +0.91(+0.57%) |
Nov 07, 2014 | 159.12 | 159.31 | 157.50 | 158.67 | 2,381,441 | -0.24(-0.15%) |
Nov 06, 2014 | 158.40 | 159.28 | 157.90 | 158.91 | 2,302,127 | +0.96(+0.61%) |
Nov 05, 2014 | 159.40 | 159.64 | 157.76 | 157.95 | 3,775,330 | -0.36(-0.23%) |
Nov 04, 2014 | 158.47 | 158.89 | 157.10 | 158.31 | 2,436,693 | -0.47(-0.29%) |
Nov 03, 2014 | 158.37 | 159.73 | 157.87 | 158.77 | 2,762,129 | +0.70(+0.44%) |
Oct 31, 2014 | 157.45 | 158.08 | 156.52 | 158.07 | 4,034,967 | +2.51(+1.62%) |
Oct 30, 2014 | 154.32 | 155.67 | 154.06 | 155.56 | 3,358,940 | +0.74(+0.48%) |
Oct 29, 2014 | 154.83 | 155.84 | 154.25 | 154.82 | 4,061,037 | -0.20(-0.13%) |
Oct 28, 2014 | 153.22 | 155.02 | 152.43 | 155.02 | 3,649,613 | +2.00(+1.31%) |
Oct 27, 2014 | 152.14 | 153.22 | 152.55 | 153.02 | 2,870,680 | +0.47(+0.31%) |
Oct 24, 2014 | 149.99 | 152.67 | 149.77 | 152.55 | 3,486,569 | +2.74(+1.83%) |
Oct 23, 2014 | 148.76 | 150.68 | 148.69 | 149.81 | 4,082,184 | +2.69(+1.83%) |
Oct 22, 2014 | 150.22 | 150.43 | 147.12 | 147.12 | 3,711,774 | -2.79(-1.86%) |
Oct 21, 2014 | 149.11 | 150.06 | 148.40 | 149.91 | 3,188,436 | +1.95(+1.32%) |
Oct 20, 2014 | 146.62 | 147.19 | 146.28 | 147.97 | 2,773,806 | +0.77(+0.53%) |
Oct 17, 2014 | 146.27 | 147.72 | 145.69 | 147.19 | 5,950,624 | +3.60(+2.51%) |
Oct 16, 2014 | 143.12 | 146.14 | 143.01 | 143.59 | 9,372,553 | -3.88(-2.63%) |
Oct 15, 2014 | 146.84 | 148.06 | 142.71 | 147.47 | 7,608,612 | -1.22(-0.82%) |
Oct 14, 2014 | 149.33 | 151.25 | 147.91 | 148.68 | 4,275,428 | -0.06(-0.04%) |
Oct 13, 2014 | 150.59 | 152.42 | 148.51 | 148.74 | 4,130,414 | -1.34(-0.89%) |
Oct 10, 2014 | 151.07 | 152.22 | 149.85 | 150.08 | 5,295,135 | -0.74(-0.49%) |
Oct 09, 2014 | 154.60 | 154.90 | 150.39 | 150.82 | 5,881,038 | -4.47(-2.88%) |
Oct 08, 2014 | 153.12 | 155.59 | 151.55 | 155.29 | 3,803,068 | +2.36(+1.55%) |
Oct 07, 2014 | 155.22 | 155.22 | 152.77 | 152.92 | 3,516,824 | -3.06(-1.96%) |
Oct 06, 2014 | 157.31 | 157.67 | 155.71 | 155.99 | 2,329,994 | -0.49(-0.31%) |
Oct 03, 2014 | 153.60 | 156.87 | 153.56 | 156.48 | 3,931,919 | +4.32(+2.84%) |
Oct 02, 2014 | 150.26 | 152.62 | 150.25 | 152.16 | 3,353,221 | +1.81(+1.21%) |