Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 175.87 | 173.80 | 173.80 | 173.80 | 154,137,632 | -1.74(-0.99%) |
Dec 30, 2014 | 176.06 | 176.19 | 175.47 | 175.54 | 86,928,816 | -0.95(-0.54%) |
Dec 29, 2014 | 176.06 | 176.70 | 176.00 | 176.49 | 94,105,496 | +0.24(+0.13%) |
Dec 26, 2014 | 176.14 | 176.60 | 176.09 | 176.25 | 67,796,712 | +0.57(+0.32%) |
Dec 24, 2014 | 175.90 | 175.68 | 175.68 | 175.68 | 50,810,128 | +0.02(+0.01%) |
Dec 23, 2014 | 176.02 | 176.07 | 175.37 | 175.67 | 142,699,808 | +0.24(+0.14%) |
Dec 22, 2014 | 174.82 | 175.43 | 174.58 | 175.43 | 175,293,728 | +0.80(+0.46%) |
Dec 19, 2014 | 174.55 | 175.31 | 173.86 | 174.63 | 289,846,240 | +0.74(+0.43%) |
Dec 18, 2014 | 172.17 | 179.09 | 171.48 | 173.89 | 305,868,352 | +4.20(+2.47%) |
Dec 17, 2014 | 166.87 | 170.15 | 166.75 | 169.69 | 300,472,704 | +3.26(+1.96%) |
Dec 16, 2014 | 166.99 | 170.20 | 166.39 | 166.43 | 308,059,552 | -1.34(-0.80%) |
Dec 15, 2014 | 169.85 | 170.31 | 167.16 | 167.77 | 225,445,600 | -1.16(-0.69%) |
Dec 12, 2014 | 170.41 | 171.40 | 168.90 | 168.93 | 240,603,904 | -2.78(-1.62%) |
Dec 11, 2014 | 171.45 | 173.39 | 171.31 | 171.71 | 188,702,448 | +0.87(+0.51%) |
Dec 10, 2014 | 173.16 | 173.21 | 170.65 | 170.84 | 189,812,368 | -2.78(-1.60%) |
Dec 09, 2014 | 171.86 | 173.74 | 171.47 | 173.63 | 148,724,464 | -0.12(-0.07%) |
Dec 08, 2014 | 174.51 | 175.01 | 173.17 | 173.74 | 129,059,472 | -1.17(-0.67%) |
Dec 05, 2014 | 174.80 | 175.12 | 174.53 | 174.91 | 108,244,272 | +0.29(+0.16%) |
Dec 04, 2014 | 174.53 | 175.14 | 173.82 | 174.63 | 108,495,504 | -0.19(-0.11%) |
Dec 03, 2014 | 174.32 | 175.04 | 174.16 | 174.82 | 81,927,576 | +0.68(+0.39%) |
Dec 02, 2014 | 173.07 | 174.36 | 173.05 | 174.14 | 88,551,944 | +1.11(+0.64%) |
Dec 01, 2014 | 173.57 | 173.69 | 172.71 | 173.03 | 123,587,216 | -1.21(-0.70%) |
Nov 28, 2014 | 174.48 | 174.80 | 174.00 | 174.24 | 68,840,848 | -0.37(-0.21%) |
Nov 26, 2014 | 174.32 | 174.61 | 174.61 | 174.61 | 73,927,744 | +0.45(+0.26%) |
Nov 25, 2014 | 174.53 | 174.74 | 173.90 | 174.16 | 94,001,064 | -0.13(-0.07%) |
Nov 24, 2014 | 174.22 | 174.40 | 174.00 | 174.29 | 78,141,960 | +0.49(+0.28%) |
Nov 21, 2014 | 174.61 | 174.78 | 173.21 | 173.80 | 169,250,560 | +0.93(+0.54%) |
Nov 20, 2014 | 171.77 | 172.99 | 171.70 | 172.88 | 86,372,504 | +0.30(+0.18%) |
Nov 19, 2014 | 172.65 | 172.85 | 171.80 | 172.57 | 97,835,720 | -0.28(-0.16%) |
Nov 18, 2014 | 171.92 | 173.16 | 171.92 | 172.85 | 90,354,976 | +0.99(+0.58%) |
Nov 17, 2014 | 171.42 | 172.04 | 171.25 | 171.86 | 95,590,304 | +0.11(+0.06%) |
Nov 14, 2014 | 171.63 | 171.96 | 171.31 | 171.75 | 95,629,656 | +0.04(+0.02%) |
Nov 13, 2014 | 171.68 | 172.25 | 170.88 | 171.71 | 101,318,344 | +0.19(+0.11%) |
Nov 12, 2014 | 171.00 | 171.75 | 170.97 | 171.51 | 107,058,952 | -0.18(-0.11%) |
Nov 11, 2014 | 171.59 | 171.81 | 171.25 | 171.70 | 64,602,548 | +0.16(+0.10%) |
Nov 10, 2014 | 171.03 | 171.58 | 170.82 | 171.53 | 78,663,208 | +0.54(+0.31%) |
Nov 07, 2014 | 170.85 | 171.21 | 170.38 | 170.99 | 106,477,456 | +0.16(+0.09%) |
Nov 06, 2014 | 170.19 | 170.93 | 169.56 | 170.83 | 127,050,008 | +0.68(+0.40%) |
Nov 05, 2014 | 170.32 | 170.36 | 169.41 | 170.15 | 108,871,752 | +1.07(+0.63%) |
Nov 04, 2014 | 169.22 | 169.53 | 168.24 | 169.09 | 110,823,704 | -0.59(-0.35%) |
Nov 03, 2014 | 169.80 | 170.25 | 169.28 | 169.67 | 111,250,584 | +0.09(+0.05%) |
Oct 31, 2014 | 169.68 | 169.72 | 168.83 | 169.58 | 174,691,328 | +1.92(+1.14%) |
Oct 30, 2014 | 166.60 | 168.14 | 166.00 | 167.66 | 134,685,200 | +1.07(+0.64%) |
Oct 29, 2014 | 166.97 | 167.07 | 165.49 | 166.60 | 169,456,224 | -0.25(-0.15%) |
Oct 28, 2014 | 165.51 | 166.86 | 165.44 | 166.85 | 126,818,216 | +1.89(+1.15%) |
Oct 27, 2014 | 164.59 | 165.20 | 164.01 | 164.96 | 98,601,136 | -0.23(-0.14%) |
Oct 24, 2014 | 164.19 | 165.23 | 163.55 | 165.18 | 140,234,960 | +1.26(+0.77%) |
Oct 23, 2014 | 163.66 | 164.99 | 163.44 | 163.92 | 184,170,736 | +1.88(+1.16%) |
Oct 22, 2014 | 163.49 | 163.91 | 161.97 | 162.04 | 180,370,416 | -1.16(-0.71%) |
Oct 21, 2014 | 161.19 | 163.31 | 161.02 | 163.20 | 183,971,680 | +3.17(+1.98%) |
Oct 20, 2014 | 158.20 | 160.15 | 158.15 | 160.03 | 154,332,032 | +1.54(+0.97%) |
Oct 17, 2014 | 158.45 | 159.57 | 157.78 | 158.49 | 255,224,368 | +1.85(+1.18%) |
Oct 16, 2014 | 153.94 | 157.74 | 153.80 | 156.64 | 321,422,848 | -0.13(-0.09%) |
Oct 15, 2014 | 155.71 | 157.84 | 152.98 | 156.77 | 452,629,856 | -1.07(-0.68%) |
Oct 14, 2014 | 158.45 | 159.62 | 157.29 | 157.84 | 256,545,600 | +0.24(+0.15%) |
Oct 13, 2014 | 160.16 | 160.74 | 157.51 | 157.60 | 274,156,864 | -2.63(-1.64%) |
Oct 10, 2014 | 162.04 | 162.84 | 160.19 | 160.23 | 263,886,288 | -1.85(-1.14%) |
Oct 09, 2014 | 165.10 | 165.33 | 161.95 | 162.08 | 250,339,152 | -3.28(-1.98%) |
Oct 08, 2014 | 162.61 | 165.59 | 161.76 | 165.36 | 221,591,136 | +2.84(+1.75%) |
Oct 07, 2014 | 164.22 | 164.59 | 162.48 | 162.52 | 175,806,320 | -2.55(-1.54%) |
Oct 06, 2014 | 165.95 | 166.17 | 164.47 | 165.06 | 124,579,168 | -0.19(-0.12%) |
Oct 03, 2014 | 164.55 | 165.61 | 164.05 | 165.26 | 144,565,280 | +1.80(+1.10%) |
Oct 02, 2014 | 163.29 | 164.03 | 161.75 | 163.46 | 186,986,656 | +0.03(+0.02%) |