Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 153.74 | 152.89 | 152.89 | 152.89 | 11,600 | -1.61(-1.04%) |
Dec 30, 2014 | 153.46 | 158.41 | 153.31 | 154.50 | 9,267 | +0.94(+0.61%) |
Dec 29, 2014 | 152.44 | 155.15 | 146.98 | 153.56 | 13,437 | +0.84(+0.55%) |
Dec 26, 2014 | 156.31 | 161.94 | 148.08 | 152.72 | 12,231 | -1.28(-0.83%) |
Dec 24, 2014 | 153.27 | 154.00 | 154.00 | 154.00 | 12,600 | +0.62(+0.40%) |
Dec 23, 2014 | 153.80 | 155.81 | 152.10 | 153.38 | 21,487 | -0.03(-0.02%) |
Dec 22, 2014 | 152.31 | 154.29 | 152.31 | 153.41 | 8,471 | +0.71(+0.46%) |
Dec 19, 2014 | 150.37 | 154.12 | 147.10 | 152.70 | 42,464 | +1.29(+0.85%) |
Dec 18, 2014 | 151.17 | 151.99 | 148.06 | 151.41 | 17,957 | +0.72(+0.48%) |
Dec 17, 2014 | 146.09 | 151.99 | 145.63 | 150.69 | 26,782 | +4.09(+2.79%) |
Dec 16, 2014 | 148.34 | 150.12 | 145.75 | 146.60 | 36,494 | -1.49(-1.01%) |
Dec 15, 2014 | 146.79 | 148.49 | 145.46 | 148.09 | 28,699 | +1.30(+0.88%) |
Dec 12, 2014 | 145.52 | 147.84 | 145.52 | 146.79 | 17,879 | -0.22(-0.15%) |
Dec 11, 2014 | 148.31 | 149.40 | 146.01 | 147.01 | 6,905 | +1.30(+0.89%) |
Dec 10, 2014 | 149.73 | 149.73 | 145.52 | 145.71 | 9,737 | -4.10(-2.74%) |
Dec 09, 2014 | 146.24 | 150.50 | 146.00 | 149.81 | 15,669 | +2.81(+1.91%) |
Dec 08, 2014 | 145.50 | 147.44 | 144.31 | 147.00 | 11,235 | +1.71(+1.18%) |
Dec 05, 2014 | 145.10 | 145.97 | 144.17 | 145.29 | 8,878 | -0.18(-0.12%) |
Dec 04, 2014 | 143.46 | 145.48 | 142.44 | 145.47 | 10,596 | +2.38(+1.66%) |
Dec 03, 2014 | 146.13 | 146.78 | 143.09 | 143.09 | 15,940 | -3.69(-2.51%) |
Dec 02, 2014 | 144.51 | 146.96 | 144.50 | 146.78 | 9,525 | +2.27(+1.57%) |
Dec 01, 2014 | 145.89 | 145.89 | 144.20 | 144.51 | 14,914 | -1.44(-0.99%) |
Nov 28, 2014 | 146.64 | 147.31 | 144.75 | 145.95 | 4,940 | -1.34(-0.91%) |
Nov 26, 2014 | 147.20 | 147.29 | 147.29 | 147.29 | 4,300 | +0.29(+0.20%) |
Nov 25, 2014 | 146.73 | 148.00 | 145.30 | 147.00 | 6,020 | -0.33(-0.22%) |
Nov 24, 2014 | 145.40 | 150.85 | 144.51 | 147.33 | 24,599 | +1.62(+1.11%) |
Nov 21, 2014 | 146.30 | 147.06 | 144.12 | 145.71 | 13,301 | +1.29(+0.89%) |
Nov 20, 2014 | 145.61 | 146.18 | 144.42 | 144.42 | 5,674 | -0.58(-0.40%) |
Nov 19, 2014 | 145.44 | 145.64 | 144.23 | 145.00 | 11,183 | -0.19(-0.13%) |
Nov 18, 2014 | 144.91 | 146.39 | 143.62 | 145.19 | 9,221 | +0.19(+0.13%) |
Nov 17, 2014 | 144.96 | 146.01 | 143.63 | 145.00 | 7,134 | -0.61(-0.42%) |
Nov 14, 2014 | 145.18 | 147.56 | 145.18 | 145.61 | 12,336 | -0.27(-0.19%) |
Nov 13, 2014 | 149.00 | 149.00 | 145.09 | 145.88 | 17,925 | -4.62(-3.07%) |
Nov 12, 2014 | 150.01 | 150.53 | 148.60 | 150.50 | 8,534 | -0.48(-0.32%) |
Nov 11, 2014 | 150.44 | 152.21 | 144.19 | 150.98 | 22,685 | +0.03(+0.02%) |
Nov 10, 2014 | 151.00 | 151.37 | 146.87 | 150.95 | 16,062 | +1.90(+1.27%) |
Nov 07, 2014 | 146.53 | 150.44 | 146.33 | 149.05 | 12,167 | +0.01(+0.01%) |
Nov 06, 2014 | 151.16 | 151.50 | 146.62 | 149.04 | 17,620 | -1.11(-0.74%) |
Nov 05, 2014 | 148.52 | 152.94 | 148.52 | 150.15 | 15,986 | +1.37(+0.92%) |
Nov 04, 2014 | 145.30 | 148.98 | 145.30 | 148.78 | 9,439 | +2.60(+1.78%) |
Nov 03, 2014 | 148.00 | 148.99 | 146.03 | 146.18 | 14,316 | -1.89(-1.28%) |
Oct 31, 2014 | 149.93 | 151.65 | 143.47 | 148.07 | 27,664 | +0.14(+0.09%) |
Oct 30, 2014 | 145.68 | 149.97 | 137.98 | 147.93 | 25,310 | +1.28(+0.87%) |
Oct 29, 2014 | 143.00 | 147.55 | 143.00 | 146.65 | 18,945 | +3.42(+2.39%) |
Oct 28, 2014 | 138.40 | 144.19 | 138.00 | 143.23 | 28,573 | +5.57(+4.05%) |
Oct 27, 2014 | 137.18 | 138.50 | 137.94 | 137.66 | 13,168 | -0.28(-0.20%) |
Oct 24, 2014 | 138.01 | 138.01 | 137.55 | 137.94 | 9,079 | +0.35(+0.25%) |
Oct 23, 2014 | 138.38 | 138.77 | 136.91 | 137.59 | 15,713 | +0.35(+0.26%) |
Oct 22, 2014 | 138.49 | 138.53 | 136.90 | 137.24 | 16,523 | -0.73(-0.53%) |
Oct 21, 2014 | 136.40 | 138.97 | 136.40 | 137.97 | 16,236 | +0.74(+0.54%) |
Oct 20, 2014 | 135.88 | 137.45 | 135.71 | 137.23 | 10,326 | +0.24(+0.18%) |
Oct 17, 2014 | 139.49 | 139.49 | 135.31 | 136.99 | 19,227 | -0.54(-0.39%) |
Oct 16, 2014 | 136.07 | 137.65 | 135.56 | 137.53 | 38,920 | -0.31(-0.22%) |
Oct 15, 2014 | 140.38 | 140.38 | 135.27 | 137.84 | 21,878 | +0.09(+0.06%) |
Oct 14, 2014 | 136.99 | 138.66 | 136.99 | 137.75 | 34,547 | +0.87(+0.63%) |
Oct 13, 2014 | 136.00 | 137.99 | 135.70 | 136.89 | 24,342 | +0.38(+0.28%) |
Oct 10, 2014 | 135.25 | 137.22 | 135.25 | 136.51 | 25,207 | +0.33(+0.24%) |
Oct 09, 2014 | 137.00 | 140.58 | 135.24 | 136.18 | 13,769 | -1.40(-1.02%) |
Oct 08, 2014 | 136.45 | 138.68 | 135.06 | 137.58 | 9,079 | +0.58(+0.42%) |
Oct 07, 2014 | 137.80 | 137.83 | 135.13 | 137.00 | 25,238 | +0.50(+0.37%) |
Oct 06, 2014 | 138.20 | 138.20 | 135.91 | 136.50 | 32,477 | -1.01(-0.73%) |
Oct 03, 2014 | 139.21 | 139.24 | 137.06 | 137.51 | 13,586 | -0.68(-0.49%) |
Oct 02, 2014 | 139.98 | 139.98 | 136.26 | 138.19 | 7,679 | +1.84(+1.35%) |