Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 240.88 | 240.88 | 240.88 | 0 | -0.90(-0.37%) | |
Dec 30, 2014 | 241.50 | 242.08 | 239.97 | 241.78 | 594,413 | -0.12(-0.05%) |
Dec 29, 2014 | 240.39 | 242.55 | 239.79 | 241.90 | 284,771 | +0.64(+0.27%) |
Dec 26, 2014 | 241.66 | 242.44 | 240.64 | 241.26 | 314,776 | -0.03(-0.01%) |
Dec 24, 2014 | 241.29 | 241.29 | 241.29 | 0 | +0.29(+0.12%) | |
Dec 23, 2014 | 240.00 | 241.67 | 239.49 | 241.00 | 647,013 | +1.54(+0.64%) |
Dec 22, 2014 | 237.33 | 239.49 | 237.33 | 239.46 | 662,550 | +2.46(+1.04%) |
Dec 19, 2014 | 237.59 | 238.50 | 236.42 | 237.00 | 1,161,210 | +0.50(+0.21%) |
Dec 18, 2014 | 238.11 | 238.11 | 234.68 | 236.50 | 970,982 | +2.80(+1.20%) |
Dec 17, 2014 | 229.56 | 234.65 | 227.68 | 233.70 | 1,335,696 | +4.13(+1.80%) |
Dec 16, 2014 | 233.21 | 229.50 | 229.57 | 1,053,203 | -1.14(-0.49%) | |
Dec 15, 2014 | 230.98 | 232.97 | 230.55 | 230.71 | 886,720 | +0.51(+0.22%) |
Dec 12, 2014 | 231.80 | 231.94 | 229.87 | 230.20 | 1,250,337 | -2.68(-1.15%) |
Dec 11, 2014 | 235.76 | 236.09 | 232.24 | 232.88 | 1,073,219 | -2.02(-0.86%) |
Dec 10, 2014 | 241.03 | 241.92 | 234.76 | 234.90 | 1,084,425 | -6.99(-2.89%) |
Dec 09, 2014 | 240.00 | 241.96 | 237.51 | 241.89 | 627,566 | -0.84(-0.35%) |
Dec 08, 2014 | 242.17 | 245.05 | 241.21 | 242.73 | 1,029,834 | +0.03(+0.01%) |
Dec 05, 2014 | 242.21 | 242.78 | 241.93 | 242.70 | 575,451 | +0.46(+0.19%) |
Dec 04, 2014 | 240.10 | 242.36 | 239.88 | 242.24 | 912,025 | +1.97(+0.82%) |
Dec 03, 2014 | 236.59 | 240.52 | 236.29 | 240.27 | 739,674 | +4.36(+1.85%) |
Dec 02, 2014 | 236.32 | 237.17 | 234.88 | 235.91 | 812,628 | -0.06(-0.03%) |
Dec 01, 2014 | 236.78 | 237.23 | 234.30 | 235.97 | 661,882 | -1.93(-0.81%) |
Nov 28, 2014 | 239.39 | 239.99 | 237.42 | 237.90 | 320,287 | -1.17(-0.49%) |
Nov 26, 2014 | 239.07 | 239.07 | 239.07 | 0 | +1.21(+0.51%) | |
Nov 25, 2014 | 238.37 | 239.50 | 237.06 | 237.86 | 566,116 | -0.51(-0.21%) |
Nov 24, 2014 | 237.16 | 239.58 | 237.15 | 238.37 | 922,896 | +1.38(+0.58%) |
Nov 21, 2014 | 235.63 | 237.69 | 234.81 | 236.99 | 1,096,837 | +4.46(+1.92%) |
Nov 20, 2014 | 231.47 | 232.64 | 229.72 | 232.53 | 750,467 | -0.36(-0.15%) |
Nov 19, 2014 | 230.99 | 233.36 | 229.53 | 232.89 | 871,011 | +1.93(+0.84%) |
Nov 18, 2014 | 226.81 | 231.32 | 226.63 | 230.96 | 902,268 | +4.16(+1.83%) |
Nov 17, 2014 | 226.06 | 227.19 | 225.21 | 226.80 | 672,037 | +0.59(+0.26%) |
Nov 14, 2014 | 226.50 | 227.07 | 225.69 | 226.21 | 552,166 | -0.54(-0.24%) |
Nov 13, 2014 | 226.54 | 228.02 | 225.99 | 226.75 | 567,835 | +0.70(+0.31%) |
Nov 12, 2014 | 223.89 | 226.64 | 223.89 | 226.05 | 842,040 | +0.63(+0.28%) |
Nov 11, 2014 | 226.09 | 226.88 | 225.00 | 225.42 | 458,481 | -0.68(-0.30%) |
Nov 10, 2014 | 226.01 | 226.80 | 224.55 | 226.10 | 695,638 | -0.15(-0.07%) |
Nov 07, 2014 | 225.38 | 226.85 | 224.17 | 226.25 | 1,261,714 | +0.97(+0.43%) |
Nov 06, 2014 | 223.59 | 225.64 | 223.41 | 225.28 | 1,025,098 | +2.17(+0.97%) |
Nov 05, 2014 | 224.97 | 225.13 | 221.85 | 223.11 | 832,625 | -0.95(-0.42%) |
Nov 04, 2014 | 224.57 | 225.38 | 222.26 | 224.06 | 986,052 | -0.27(-0.12%) |
Nov 03, 2014 | 221.51 | 226.32 | 220.37 | 224.33 | 1,417,118 | +3.63(+1.64%) |
Oct 31, 2014 | 224.00 | 224.10 | 219.49 | 220.70 | 1,256,576 | -0.61(-0.28%) |
Oct 30, 2014 | 220.29 | 222.35 | 220.02 | 221.31 | 903,135 | -0.36(-0.16%) |
Oct 29, 2014 | 223.29 | 223.41 | 221.16 | 221.67 | 811,264 | -0.91(-0.41%) |
Oct 28, 2014 | 222.17 | 223.19 | 219.61 | 222.58 | 1,269,645 | +1.04(+0.47%) |
Oct 27, 2014 | 221.23 | 223.47 | 218.51 | 221.54 | 1,160,389 | -1.93(-0.86%) |
Oct 24, 2014 | 223.25 | 224.39 | 220.27 | 223.47 | 926,146 | -0.59(-0.26%) |
Oct 23, 2014 | 220.19 | 226.67 | 215.09 | 224.06 | 2,837,948 | -2.14(-0.95%) |
Oct 22, 2014 | 232.53 | 225.70 | 226.20 | 1,386,741 | -4.74(-2.05%) | |
Oct 21, 2014 | 227.77 | 231.65 | 226.45 | 230.94 | 1,590,591 | +4.94(+2.19%) |
Oct 20, 2014 | 225.64 | 227.03 | 225.29 | 226.00 | 900,455 | -0.32(-0.14%) |
Oct 17, 2014 | 228.23 | 226.32 | 1,077,929 | +3.55(+1.59%) | ||
Oct 16, 2014 | 219.14 | 224.39 | 218.28 | 222.77 | 1,261,062 | -0.34(-0.15%) |
Oct 15, 2014 | 220.96 | 224.27 | 217.52 | 223.11 | 896,480 | -0.65(-0.29%) |
Oct 14, 2014 | 219.44 | 225.43 | 218.23 | 223.76 | 873,205 | +5.54(+2.54%) |
Oct 13, 2014 | 223.94 | 225.53 | 218.10 | 218.22 | 566,544 | -5.40(-2.41%) |
Oct 10, 2014 | 223.84 | 226.43 | 222.05 | 223.62 | 983,196 | +0.15(+0.07%) |
Oct 09, 2014 | 228.79 | 229.52 | 222.84 | 223.47 | 722,349 | -5.47(-2.39%) |
Oct 08, 2014 | 224.29 | 229.27 | 222.82 | 228.94 | 845,748 | +5.01(+2.24%) |
Oct 07, 2014 | 227.75 | 228.65 | 223.80 | 223.93 | 644,488 | -5.82(-2.53%) |
Oct 06, 2014 | 231.84 | 233.64 | 229.58 | 229.75 | 925,274 | -1.87(-0.81%) |
Oct 03, 2014 | 229.06 | 232.02 | 228.32 | 231.62 | 700,216 | +4.52(+1.99%) |
Oct 02, 2014 | 229.08 | 230.35 | 226.17 | 227.10 | 1,045,360 | -2.48(-1.08%) |