Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 132.08 | 131.48 | 131.48 | 131.48 | 21,417 | -0.37(-0.28%) |
Dec 30, 2014 | 132.27 | 132.69 | 131.84 | 131.85 | 13,987 | -0.71(-0.54%) |
Dec 29, 2014 | 132.40 | 132.82 | 132.21 | 132.56 | 20,223 | +0.14(+0.11%) |
Dec 26, 2014 | 132.32 | 132.58 | 131.92 | 132.42 | 17,648 | +1.12(+0.85%) |
Dec 24, 2014 | 130.08 | 131.30 | 131.30 | 131.30 | 14,048 | +0.84(+0.64%) |
Dec 23, 2014 | 134.27 | 134.35 | 129.69 | 130.46 | 70,417 | -3.27(-2.45%) |
Dec 22, 2014 | 134.39 | 134.39 | 132.91 | 133.74 | 237,085 | -0.68(-0.51%) |
Dec 19, 2014 | 133.50 | 134.93 | 132.99 | 134.42 | 41,464 | +1.19(+0.90%) |
Dec 18, 2014 | 131.60 | 133.22 | 131.34 | 133.22 | 130,454 | +3.31(+2.55%) |
Dec 17, 2014 | 127.52 | 129.97 | 127.20 | 129.92 | 41,806 | +2.66(+2.09%) |
Dec 16, 2014 | 127.92 | 130.14 | 127.16 | 127.26 | 79,621 | -1.08(-0.84%) |
Dec 15, 2014 | 130.01 | 130.13 | 127.77 | 128.34 | 86,003 | -1.32(-1.02%) |
Dec 12, 2014 | 130.64 | 131.53 | 129.57 | 129.66 | 32,888 | -2.37(-1.80%) |
Dec 11, 2014 | 132.14 | 133.73 | 131.70 | 132.03 | 42,217 | +0.31(+0.24%) |
Dec 10, 2014 | 133.60 | 133.60 | 131.64 | 131.72 | 35,629 | -2.03(-1.52%) |
Dec 09, 2014 | 133.21 | 133.78 | 131.45 | 133.74 | 38,297 | -0.16(-0.12%) |
Dec 08, 2014 | 133.70 | 134.74 | 133.41 | 133.90 | 62,561 | +0.11(+0.08%) |
Dec 05, 2014 | 133.29 | 133.83 | 132.75 | 133.79 | 29,336 | +1.00(+0.75%) |
Dec 04, 2014 | 132.82 | 133.37 | 132.31 | 132.79 | 36,190 | +0.06(+0.05%) |
Dec 03, 2014 | 132.51 | 132.91 | 131.98 | 132.73 | 160,244 | +0.40(+0.30%) |
Dec 02, 2014 | 131.11 | 132.36 | 131.11 | 132.33 | 26,457 | +1.79(+1.37%) |
Dec 01, 2014 | 131.91 | 132.01 | 130.53 | 130.54 | 43,041 | -1.63(-1.23%) |
Nov 28, 2014 | 132.51 | 133.57 | 131.96 | 132.17 | 48,568 | +0.06(+0.05%) |
Nov 26, 2014 | 130.52 | 132.11 | 132.11 | 132.11 | 24,474 | +1.80(+1.38%) |
Nov 25, 2014 | 130.26 | 130.32 | 129.61 | 130.31 | 35,987 | +0.43(+0.33%) |
Nov 24, 2014 | 128.77 | 129.88 | 128.74 | 129.87 | 29,427 | +1.53(+1.19%) |
Nov 21, 2014 | 129.31 | 129.54 | 128.07 | 128.34 | 75,543 | +0.45(+0.35%) |
Nov 20, 2014 | 127.44 | 128.10 | 126.97 | 127.89 | 100,032 | +0.10(+0.08%) |
Nov 19, 2014 | 128.81 | 128.81 | 127.41 | 127.78 | 44,801 | -0.94(-0.73%) |
Nov 18, 2014 | 126.47 | 128.89 | 126.47 | 128.73 | 32,752 | +2.30(+1.82%) |
Nov 17, 2014 | 125.50 | 127.09 | 125.50 | 126.43 | 30,560 | +0.90(+0.72%) |
Nov 14, 2014 | 125.60 | 125.65 | 124.73 | 125.53 | 39,651 | -0.28(-0.22%) |
Nov 13, 2014 | 126.24 | 126.99 | 125.40 | 125.81 | 55,545 | -0.41(-0.32%) |
Nov 12, 2014 | 125.73 | 126.31 | 125.41 | 126.22 | 26,091 | +0.14(+0.11%) |
Nov 11, 2014 | 125.95 | 126.39 | 125.41 | 126.08 | 29,814 | +0.29(+0.23%) |
Nov 10, 2014 | 124.86 | 125.78 | 124.22 | 125.78 | 138,432 | +0.88(+0.70%) |
Nov 07, 2014 | 126.05 | 126.05 | 123.88 | 124.91 | 41,774 | -2.08(-1.64%) |
Nov 06, 2014 | 126.47 | 127.27 | 126.47 | 126.99 | 28,775 | +0.96(+0.76%) |
Nov 05, 2014 | 127.94 | 128.20 | 125.94 | 126.03 | 29,885 | -1.07(-0.85%) |
Nov 04, 2014 | 126.91 | 127.26 | 126.03 | 127.10 | 30,235 | +0.18(+0.14%) |
Nov 03, 2014 | 126.59 | 126.92 | 126.06 | 126.92 | 34,479 | +0.46(+0.36%) |
Oct 31, 2014 | 129.33 | 129.33 | 126.00 | 126.46 | 77,216 | -0.59(-0.46%) |
Oct 30, 2014 | 124.61 | 127.35 | 124.52 | 127.05 | 26,338 | +2.56(+2.05%) |
Oct 29, 2014 | 124.81 | 124.81 | 123.87 | 124.49 | 34,380 | -0.12(-0.10%) |
Oct 28, 2014 | 124.93 | 124.93 | 123.68 | 124.61 | 45,959 | +1.06(+0.85%) |
Oct 27, 2014 | 123.84 | 123.84 | 123.84 | 123.56 | 40,006 | -0.28(-0.23%) |
Oct 24, 2014 | 122.99 | 123.90 | 122.92 | 123.84 | 67,315 | +1.37(+1.12%) |
Oct 23, 2014 | 121.16 | 123.36 | 120.82 | 122.47 | 33,110 | +2.40(+2.00%) |
Oct 22, 2014 | 121.39 | 121.71 | 120.08 | 120.08 | 44,080 | -0.90(-0.74%) |
Oct 21, 2014 | 119.47 | 120.98 | 119.42 | 120.98 | 178,043 | +2.53(+2.14%) |
Oct 20, 2014 | 117.19 | 118.46 | 117.19 | 118.45 | 29,527 | +1.43(+1.22%) |
Oct 17, 2014 | 117.77 | 117.95 | 116.33 | 117.02 | 38,948 | +0.69(+0.60%) |
Oct 16, 2014 | 114.61 | 117.16 | 113.80 | 116.33 | 56,294 | +0.42(+0.37%) |
Oct 15, 2014 | 114.48 | 116.27 | 112.61 | 115.90 | 75,202 | +0.01(+0.01%) |
Oct 14, 2014 | 116.52 | 117.42 | 114.20 | 115.89 | 50,088 | +0.22(+0.19%) |
Oct 13, 2014 | 118.76 | 118.76 | 115.65 | 115.67 | 233,556 | -2.84(-2.40%) |
Oct 10, 2014 | 119.93 | 121.06 | 118.52 | 118.52 | 54,638 | -1.50(-1.25%) |
Oct 09, 2014 | 122.53 | 122.66 | 119.96 | 120.02 | 104,710 | -2.26(-1.85%) |
Oct 08, 2014 | 120.06 | 122.29 | 118.89 | 122.28 | 37,241 | +2.44(+2.04%) |
Oct 07, 2014 | 121.44 | 121.44 | 119.83 | 119.83 | 22,209 | -2.20(-1.80%) |
Oct 06, 2014 | 124.18 | 124.18 | 121.65 | 122.03 | 32,670 | -1.04(-0.84%) |
Oct 03, 2014 | 121.87 | 123.20 | 121.55 | 123.07 | 65,790 | +2.17(+1.80%) |
Oct 02, 2014 | 120.54 | 121.33 | 119.50 | 120.90 | 49,642 | +0.35(+0.29%) |