Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 134.35 | 133.20 | 133.20 | 133.20 | 1,543,696 | -0.66(-0.49%) |
Dec 30, 2014 | 134.44 | 134.93 | 133.72 | 133.86 | 906,739 | -0.86(-0.64%) |
Dec 29, 2014 | 134.49 | 135.28 | 134.34 | 134.72 | 558,103 | +0.27(+0.20%) |
Dec 26, 2014 | 134.04 | 134.78 | 133.90 | 134.45 | 510,350 | +0.91(+0.68%) |
Dec 24, 2014 | 133.27 | 133.54 | 133.54 | 133.54 | 302,710 | +0.68(+0.51%) |
Dec 23, 2014 | 134.06 | 134.28 | 132.45 | 132.86 | 1,379,236 | -0.34(-0.26%) |
Dec 22, 2014 | 132.59 | 133.23 | 132.18 | 133.20 | 1,074,817 | +0.98(+0.74%) |
Dec 19, 2014 | 132.51 | 133.01 | 131.42 | 132.22 | 2,298,332 | +0.03(+0.02%) |
Dec 18, 2014 | 131.43 | 132.20 | 130.82 | 132.19 | 1,267,540 | +2.29(+1.76%) |
Dec 17, 2014 | 126.18 | 129.99 | 125.80 | 129.91 | 1,838,920 | +4.13(+3.29%) |
Dec 16, 2014 | 125.71 | 128.11 | 125.43 | 125.77 | 1,583,689 | -0.45(-0.35%) |
Dec 15, 2014 | 128.27 | 128.80 | 125.70 | 126.22 | 1,642,293 | -1.44(-1.13%) |
Dec 12, 2014 | 127.61 | 129.15 | 127.17 | 127.66 | 1,046,934 | -1.34(-1.04%) |
Dec 11, 2014 | 129.05 | 130.92 | 128.72 | 129.00 | 1,085,279 | +0.67(+0.52%) |
Dec 10, 2014 | 130.71 | 131.34 | 128.25 | 128.33 | 2,009,909 | -2.85(-2.18%) |
Dec 09, 2014 | 127.58 | 131.30 | 126.99 | 131.19 | 1,933,955 | +2.39(+1.85%) |
Dec 08, 2014 | 130.22 | 131.38 | 128.43 | 128.80 | 946,472 | -1.75(-1.34%) |
Dec 05, 2014 | 129.89 | 130.58 | 129.16 | 130.55 | 1,122,823 | +1.15(+0.89%) |
Dec 04, 2014 | 130.01 | 130.09 | 128.88 | 129.40 | 925,222 | -0.68(-0.52%) |
Dec 03, 2014 | 128.95 | 130.46 | 128.54 | 130.08 | 883,247 | +1.29(+1.00%) |
Dec 02, 2014 | 127.17 | 129.01 | 127.17 | 128.80 | 1,150,577 | +1.77(+1.40%) |
Dec 01, 2014 | 128.83 | 129.07 | 126.91 | 127.02 | 1,696,176 | -2.38(-1.84%) |
Nov 28, 2014 | 131.43 | 131.43 | 129.21 | 129.40 | 810,406 | -1.67(-1.27%) |
Nov 26, 2014 | 130.40 | 131.07 | 131.07 | 131.07 | 406,570 | +0.56(+0.43%) |
Nov 25, 2014 | 130.62 | 131.49 | 130.00 | 130.51 | 1,443,559 | +0.03(+0.02%) |
Nov 24, 2014 | 128.74 | 130.58 | 128.74 | 130.49 | 1,614,173 | +1.88(+1.46%) |
Nov 21, 2014 | 130.48 | 130.51 | 128.19 | 128.61 | 1,041,460 | +0.25(+0.20%) |
Nov 20, 2014 | 126.25 | 128.40 | 126.25 | 128.36 | 848,382 | +1.41(+1.11%) |
Nov 19, 2014 | 128.16 | 128.33 | 126.17 | 126.95 | 1,801,268 | -1.38(-1.08%) |
Nov 18, 2014 | 127.90 | 129.24 | 127.90 | 128.33 | 1,135,557 | +0.97(+0.76%) |
Nov 17, 2014 | 128.35 | 129.03 | 127.35 | 127.36 | 2,521,433 | -1.28(-0.99%) |
Nov 14, 2014 | 128.75 | 129.06 | 128.03 | 128.64 | 837,024 | -0.19(-0.14%) |
Nov 13, 2014 | 129.90 | 130.49 | 128.48 | 128.82 | 1,336,905 | -1.07(-0.83%) |
Nov 12, 2014 | 128.46 | 130.15 | 128.41 | 129.90 | 1,255,212 | +0.60(+0.46%) |
Nov 11, 2014 | 129.00 | 129.35 | 128.58 | 129.30 | 1,512,812 | +0.27(+0.21%) |
Nov 10, 2014 | 128.31 | 129.05 | 127.97 | 129.03 | 1,451,932 | +0.74(+0.57%) |
Nov 07, 2014 | 128.12 | 128.29 | 127.09 | 128.29 | 1,093,873 | +0.03(+0.02%) |
Nov 06, 2014 | 127.42 | 128.27 | 127.09 | 128.26 | 1,701,398 | +0.85(+0.67%) |
Nov 05, 2014 | 128.71 | 128.72 | 127.06 | 127.42 | 1,176,831 | -0.22(-0.18%) |
Nov 04, 2014 | 127.79 | 128.61 | 127.13 | 127.64 | 686,547 | -0.60(-0.47%) |
Nov 03, 2014 | 128.58 | 129.54 | 127.72 | 128.24 | 1,581,303 | -0.20(-0.15%) |
Oct 31, 2014 | 128.53 | 129.08 | 127.70 | 128.43 | 1,230,340 | +1.97(+1.56%) |
Oct 30, 2014 | 124.74 | 127.05 | 124.30 | 126.46 | 780,765 | +1.25(+1.00%) |
Oct 29, 2014 | 125.81 | 125.94 | 124.30 | 125.21 | 1,010,467 | -0.50(-0.39%) |
Oct 28, 2014 | 122.67 | 125.74 | 122.44 | 125.71 | 860,273 | +3.61(+2.96%) |
Oct 27, 2014 | 121.36 | 122.16 | 122.20 | 122.10 | 636,335 | -0.10(-0.08%) |
Oct 24, 2014 | 122.07 | 122.38 | 121.40 | 122.20 | 578,258 | +0.29(+0.24%) |
Oct 23, 2014 | 120.88 | 122.63 | 120.52 | 121.91 | 706,681 | +2.52(+2.11%) |
Oct 22, 2014 | 121.81 | 121.96 | 119.28 | 119.39 | 1,445,151 | -2.05(-1.69%) |
Oct 21, 2014 | 120.14 | 121.44 | 119.59 | 121.44 | 1,954,217 | +2.15(+1.80%) |
Oct 20, 2014 | 117.34 | 119.33 | 117.18 | 119.30 | 1,609,875 | +1.55(+1.32%) |
Oct 17, 2014 | 119.45 | 119.81 | 117.25 | 117.75 | 3,158,732 | -0.26(-0.22%) |
Oct 16, 2014 | 115.17 | 119.02 | 114.78 | 118.01 | 3,712,560 | +1.33(+1.14%) |
Oct 15, 2014 | 114.82 | 117.16 | 112.61 | 116.67 | 2,923,502 | +1.86(+1.62%) |
Oct 14, 2014 | 114.77 | 116.77 | 114.07 | 114.82 | 2,018,312 | +1.17(+1.03%) |
Oct 13, 2014 | 114.56 | 116.04 | 112.81 | 113.65 | 3,100,066 | -0.89(-0.77%) |
Oct 10, 2014 | 116.09 | 117.22 | 114.40 | 114.54 | 1,881,922 | -1.91(-1.64%) |
Oct 09, 2014 | 120.00 | 120.00 | 116.44 | 116.45 | 3,199,921 | -3.44(-2.87%) |
Oct 08, 2014 | 117.46 | 120.01 | 116.10 | 119.89 | 1,978,500 | +2.21(+1.88%) |
Oct 07, 2014 | 119.14 | 119.58 | 117.60 | 117.68 | 1,198,061 | -2.32(-1.94%) |
Oct 06, 2014 | 121.69 | 121.89 | 119.73 | 120.01 | 1,691,991 | -1.45(-1.19%) |
Oct 03, 2014 | 121.30 | 122.15 | 120.59 | 121.45 | 1,103,582 | +1.24(+1.03%) |
Oct 02, 2014 | 118.91 | 120.72 | 117.85 | 120.21 | 2,197,522 | +1.25(+1.05%) |