Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 149.46 | 146.03 | 146.03 | 146.03 | 234,609 | -3.26(-2.19%) |
Dec 30, 2014 | 149.12 | 150.09 | 148.41 | 149.29 | 185,134 | -0.15(-0.10%) |
Dec 29, 2014 | 149.02 | 150.23 | 148.39 | 149.43 | 226,199 | +1.03(+0.70%) |
Dec 26, 2014 | 148.04 | 149.65 | 147.75 | 148.40 | 99,879 | +0.83(+0.56%) |
Dec 24, 2014 | 148.04 | 147.57 | 147.57 | 147.57 | 146,412 | -0.03(-0.02%) |
Dec 23, 2014 | 148.07 | 148.50 | 146.69 | 147.60 | 208,973 | -0.19(-0.13%) |
Dec 22, 2014 | 148.16 | 148.96 | 146.15 | 147.80 | 371,496 | -0.63(-0.43%) |
Dec 19, 2014 | 145.31 | 148.62 | 145.07 | 148.43 | 996,844 | +2.81(+1.93%) |
Dec 18, 2014 | 141.47 | 145.68 | 141.22 | 145.63 | 302,189 | +4.69(+3.32%) |
Dec 17, 2014 | 138.18 | 140.98 | 136.90 | 140.94 | 294,497 | +2.94(+2.13%) |
Dec 16, 2014 | 137.49 | 138.91 | 136.51 | 138.00 | 316,611 | -0.18(-0.13%) |
Dec 15, 2014 | 138.88 | 139.35 | 137.84 | 138.18 | 375,375 | -0.38(-0.27%) |
Dec 12, 2014 | 140.31 | 140.77 | 138.51 | 138.56 | 177,083 | -2.07(-1.48%) |
Dec 11, 2014 | 140.06 | 141.02 | 139.67 | 140.63 | 151,549 | +1.40(+1.01%) |
Dec 10, 2014 | 141.22 | 141.60 | 138.94 | 139.23 | 266,272 | -2.01(-1.42%) |
Dec 09, 2014 | 138.72 | 141.29 | 138.71 | 141.23 | 221,399 | +0.98(+0.70%) |
Dec 08, 2014 | 140.10 | 141.67 | 139.09 | 140.25 | 229,005 | -0.20(-0.15%) |
Dec 05, 2014 | 139.98 | 140.68 | 139.23 | 140.45 | 177,332 | +0.33(+0.24%) |
Dec 04, 2014 | 140.76 | 140.84 | 139.50 | 140.12 | 220,743 | -0.47(-0.33%) |
Dec 03, 2014 | 140.72 | 141.22 | 139.48 | 140.59 | 285,337 | +0.25(+0.18%) |
Dec 02, 2014 | 140.04 | 141.43 | 138.79 | 140.34 | 489,072 | +0.71(+0.51%) |
Dec 01, 2014 | 141.87 | 142.37 | 139.60 | 139.63 | 212,171 | -2.24(-1.58%) |
Nov 28, 2014 | 139.66 | 142.55 | 139.47 | 141.87 | 229,450 | +2.45(+1.76%) |
Nov 26, 2014 | 139.87 | 139.41 | 139.41 | 139.41 | 463,264 | -0.17(-0.12%) |
Nov 25, 2014 | 140.25 | 140.25 | 139.19 | 139.58 | 354,112 | -0.67(-0.48%) |
Nov 24, 2014 | 140.70 | 141.21 | 140.04 | 140.25 | 307,865 | +0.30(+0.22%) |
Nov 21, 2014 | 140.41 | 140.97 | 139.38 | 139.95 | 247,249 | +0.59(+0.43%) |
Nov 20, 2014 | 137.72 | 139.43 | 137.57 | 139.35 | 183,710 | +1.06(+0.77%) |
Nov 19, 2014 | 138.56 | 138.90 | 137.53 | 138.29 | 246,547 | -0.44(-0.32%) |
Nov 18, 2014 | 137.19 | 138.85 | 136.98 | 138.73 | 389,930 | +1.78(+1.30%) |
Nov 17, 2014 | 136.63 | 137.42 | 136.51 | 136.95 | 217,996 | +0.43(+0.31%) |
Nov 14, 2014 | 137.69 | 138.19 | 136.37 | 136.52 | 243,919 | -1.13(-0.82%) |
Nov 13, 2014 | 137.49 | 138.19 | 136.92 | 137.65 | 250,538 | +0.09(+0.06%) |
Nov 12, 2014 | 137.33 | 138.11 | 136.94 | 137.56 | 218,480 | -0.36(-0.26%) |
Nov 11, 2014 | 136.11 | 138.08 | 135.83 | 137.92 | 283,343 | +1.79(+1.31%) |
Nov 10, 2014 | 135.65 | 136.40 | 135.63 | 136.13 | 214,844 | +0.53(+0.39%) |
Nov 07, 2014 | 136.11 | 136.68 | 135.24 | 135.60 | 271,540 | -0.43(-0.31%) |
Nov 06, 2014 | 137.26 | 137.87 | 135.76 | 136.03 | 310,245 | -0.87(-0.63%) |
Nov 05, 2014 | 134.97 | 136.94 | 134.23 | 136.89 | 357,025 | +2.23(+1.65%) |
Nov 04, 2014 | 133.53 | 134.73 | 132.77 | 134.66 | 268,427 | +1.50(+1.12%) |
Nov 03, 2014 | 131.53 | 133.41 | 131.00 | 133.17 | 363,015 | +1.71(+1.30%) |
Oct 31, 2014 | 131.66 | 131.66 | 130.46 | 131.46 | 509,777 | +1.05(+0.81%) |
Oct 30, 2014 | 128.03 | 130.72 | 127.96 | 130.41 | 432,666 | +2.71(+2.12%) |
Oct 29, 2014 | 129.46 | 131.25 | 126.75 | 127.69 | 545,717 | +0.66(+0.52%) |
Oct 28, 2014 | 125.98 | 127.12 | 125.07 | 127.03 | 314,319 | +1.65(+1.32%) |
Oct 27, 2014 | 123.95 | 125.42 | 124.15 | 125.38 | 197,378 | +1.23(+0.99%) |
Oct 24, 2014 | 124.22 | 124.44 | 123.35 | 124.15 | 251,550 | -0.14(-0.12%) |
Oct 23, 2014 | 124.26 | 124.81 | 123.45 | 124.29 | 354,693 | +0.81(+0.65%) |
Oct 22, 2014 | 124.91 | 125.38 | 123.29 | 123.48 | 274,583 | -0.50(-0.40%) |
Oct 21, 2014 | 122.69 | 123.99 | 122.66 | 123.98 | 217,149 | +2.33(+1.92%) |
Oct 20, 2014 | 119.92 | 121.73 | 119.76 | 121.65 | 260,014 | +1.46(+1.21%) |
Oct 17, 2014 | 120.22 | 120.67 | 119.25 | 120.19 | 174,392 | +0.91(+0.77%) |
Oct 16, 2014 | 116.32 | 119.68 | 116.16 | 119.28 | 320,922 | +0.89(+0.75%) |
Oct 15, 2014 | 118.71 | 119.81 | 115.49 | 118.39 | 488,796 | -1.77(-1.47%) |
Oct 14, 2014 | 117.33 | 121.41 | 116.24 | 120.16 | 458,349 | +3.14(+2.68%) |
Oct 13, 2014 | 118.75 | 120.40 | 116.91 | 117.02 | 475,691 | -1.92(-1.62%) |
Oct 10, 2014 | 120.97 | 121.38 | 118.36 | 118.94 | 437,056 | -1.75(-1.45%) |
Oct 09, 2014 | 122.16 | 123.03 | 120.52 | 120.69 | 225,482 | -1.49(-1.22%) |
Oct 08, 2014 | 121.41 | 122.25 | 119.67 | 122.18 | 312,486 | +0.89(+0.74%) |
Oct 07, 2014 | 123.30 | 123.70 | 121.24 | 121.29 | 234,479 | -2.79(-2.25%) |
Oct 06, 2014 | 124.40 | 124.86 | 123.53 | 124.08 | 256,977 | -0.09(-0.07%) |
Oct 03, 2014 | 123.30 | 124.82 | 123.09 | 124.17 | 288,320 | +1.29(+1.05%) |
Oct 02, 2014 | 121.95 | 123.66 | 121.80 | 122.87 | 376,721 | +0.76(+0.62%) |