Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 136.41 | 134.37 | 134.37 | 134.37 | 708,349 | -2.00(-1.47%) |
Dec 30, 2014 | 135.05 | 136.72 | 134.86 | 136.38 | 736,151 | +1.21(+0.89%) |
Dec 29, 2014 | 135.42 | 136.06 | 133.83 | 135.17 | 573,149 | -0.29(-0.21%) |
Dec 26, 2014 | 135.51 | 136.09 | 134.75 | 135.46 | 745,056 | +0.64(+0.48%) |
Dec 24, 2014 | 135.54 | 134.81 | 134.81 | 134.81 | 286,265 | -0.29(-0.21%) |
Dec 23, 2014 | 137.72 | 138.23 | 134.22 | 135.10 | 1,393,148 | -1.54(-1.13%) |
Dec 22, 2014 | 136.77 | 138.06 | 136.54 | 136.65 | 1,277,670 | -0.12(-0.09%) |
Dec 19, 2014 | 139.91 | 141.48 | 136.72 | 136.77 | 2,248,664 | -2.43(-1.74%) |
Dec 18, 2014 | 135.22 | 139.21 | 133.87 | 139.19 | 1,491,644 | +5.36(+4.00%) |
Dec 17, 2014 | 131.85 | 134.90 | 131.85 | 133.83 | 1,279,463 | +2.03(+1.54%) |
Dec 16, 2014 | 133.25 | 135.95 | 131.66 | 131.80 | 1,507,831 | -1.80(-1.35%) |
Dec 15, 2014 | 134.46 | 134.96 | 131.67 | 133.60 | 1,130,855 | -0.49(-0.36%) |
Dec 12, 2014 | 132.33 | 136.33 | 132.27 | 134.09 | 1,523,517 | +1.05(+0.79%) |
Dec 11, 2014 | 132.28 | 134.92 | 132.28 | 133.04 | 832,661 | +0.97(+0.74%) |
Dec 10, 2014 | 132.83 | 133.33 | 131.10 | 132.07 | 1,428,796 | -1.88(-1.40%) |
Dec 09, 2014 | 132.81 | 134.38 | 132.61 | 133.95 | 749,393 | -1.05(-0.77%) |
Dec 08, 2014 | 134.43 | 135.64 | 134.24 | 134.99 | 1,202,598 | +0.23(+0.17%) |
Dec 05, 2014 | 132.24 | 136.10 | 132.10 | 134.76 | 2,523,303 | +2.99(+2.27%) |
Dec 04, 2014 | 131.77 | 132.20 | 130.28 | 131.77 | 1,053,234 | -0.55(-0.42%) |
Dec 03, 2014 | 131.77 | 134.74 | 131.25 | 132.32 | 1,580,104 | +1.49(+1.14%) |
Dec 02, 2014 | 129.19 | 130.93 | 128.09 | 130.84 | 1,115,420 | +0.97(+0.75%) |
Dec 01, 2014 | 128.53 | 131.30 | 128.17 | 129.87 | 1,193,895 | +1.04(+0.80%) |
Nov 28, 2014 | 128.43 | 129.77 | 128.34 | 128.83 | 872,320 | +0.45(+0.35%) |
Nov 26, 2014 | 129.03 | 128.38 | 128.38 | 128.38 | 863,400 | -0.19(-0.15%) |
Nov 25, 2014 | 130.58 | 131.58 | 128.51 | 128.57 | 1,785,728 | -2.01(-1.54%) |
Nov 24, 2014 | 128.20 | 131.15 | 127.65 | 130.58 | 1,487,376 | +3.19(+2.51%) |
Nov 21, 2014 | 128.39 | 128.66 | 127.01 | 127.38 | 1,197,631 | +0.20(+0.16%) |
Nov 20, 2014 | 127.10 | 127.65 | 126.41 | 127.18 | 1,054,469 | -0.34(-0.26%) |
Nov 19, 2014 | 129.81 | 130.20 | 127.15 | 127.51 | 1,114,835 | -2.55(-1.96%) |
Nov 18, 2014 | 128.77 | 131.44 | 128.45 | 130.06 | 1,193,739 | +1.70(+1.32%) |
Nov 17, 2014 | 126.99 | 128.94 | 126.59 | 128.36 | 773,104 | +1.59(+1.25%) |
Nov 14, 2014 | 128.96 | 129.26 | 126.44 | 126.78 | 1,263,538 | -2.47(-1.91%) |
Nov 13, 2014 | 128.38 | 130.07 | 127.89 | 129.24 | 1,591,085 | +1.08(+0.85%) |
Nov 12, 2014 | 127.07 | 128.62 | 125.53 | 128.16 | 1,202,932 | +0.76(+0.59%) |
Nov 11, 2014 | 124.14 | 127.54 | 124.14 | 127.40 | 1,511,249 | +3.72(+3.01%) |
Nov 10, 2014 | 122.80 | 124.39 | 122.47 | 123.68 | 2,806,244 | +1.75(+1.44%) |
Nov 07, 2014 | 122.69 | 126.76 | 120.74 | 121.93 | 5,856,318 | -8.68(-6.64%) |
Nov 06, 2014 | 129.85 | 131.33 | 129.54 | 130.60 | 1,494,376 | +0.87(+0.67%) |
Nov 05, 2014 | 130.21 | 130.67 | 128.04 | 129.74 | 1,694,004 | +1.11(+0.86%) |
Nov 04, 2014 | 129.32 | 130.40 | 128.13 | 128.62 | 1,219,090 | -0.68(-0.53%) |
Nov 03, 2014 | 129.79 | 130.49 | 128.52 | 129.31 | 876,037 | -0.34(-0.27%) |
Oct 31, 2014 | 129.73 | 130.60 | 129.15 | 129.65 | 1,305,548 | +1.56(+1.22%) |
Oct 30, 2014 | 125.60 | 128.86 | 125.60 | 128.09 | 907,591 | +2.08(+1.65%) |
Oct 29, 2014 | 126.06 | 127.52 | 125.36 | 126.01 | 794,291 | +0.20(+0.16%) |
Oct 28, 2014 | 122.45 | 125.97 | 121.87 | 125.80 | 864,037 | +1.87(+1.51%) |
Oct 27, 2014 | 124.28 | 124.29 | 123.66 | 123.94 | 1,170,120 | -0.35(-0.28%) |
Oct 24, 2014 | 123.93 | 124.34 | 122.90 | 124.29 | 653,280 | +0.45(+0.36%) |
Oct 23, 2014 | 124.08 | 124.54 | 123.49 | 123.84 | 778,923 | +1.08(+0.88%) |
Oct 22, 2014 | 124.89 | 124.92 | 122.42 | 122.76 | 1,604,031 | -1.68(-1.35%) |
Oct 21, 2014 | 122.73 | 124.92 | 121.61 | 124.44 | 989,887 | +2.96(+2.44%) |
Oct 20, 2014 | 119.65 | 121.55 | 119.61 | 121.48 | 929,994 | +1.75(+1.46%) |
Oct 17, 2014 | 118.38 | 120.02 | 117.33 | 119.73 | 1,075,804 | +2.33(+1.99%) |
Oct 16, 2014 | 114.81 | 120.90 | 114.81 | 117.40 | 1,786,544 | +1.46(+1.26%) |
Oct 15, 2014 | 114.62 | 116.56 | 113.02 | 115.94 | 1,435,216 | -0.03(-0.02%) |
Oct 14, 2014 | 116.78 | 116.78 | 114.23 | 115.97 | 1,433,126 | -0.40(-0.34%) |
Oct 13, 2014 | 117.93 | 119.89 | 116.26 | 116.37 | 1,216,370 | -1.64(-1.39%) |
Oct 10, 2014 | 117.06 | 119.40 | 116.96 | 118.02 | 1,645,193 | +1.27(+1.09%) |
Oct 09, 2014 | 118.91 | 119.95 | 116.44 | 116.75 | 1,096,936 | -2.23(-1.88%) |
Oct 08, 2014 | 116.92 | 119.02 | 116.64 | 118.98 | 1,203,305 | +2.51(+2.16%) |
Oct 07, 2014 | 117.56 | 118.27 | 116.42 | 116.47 | 1,447,758 | -1.41(-1.20%) |
Oct 06, 2014 | 121.22 | 121.81 | 117.87 | 117.88 | 1,254,207 | -2.50(-2.08%) |
Oct 03, 2014 | 119.60 | 120.99 | 119.03 | 120.38 | 1,052,360 | +1.65(+1.39%) |
Oct 02, 2014 | 118.68 | 119.72 | 117.56 | 118.73 | 1,417,514 | -0.78(-0.66%) |