Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 132.66 | 132.06 | 132.06 | 132.06 | 21,323 | -0.37(-0.28%) |
Dec 30, 2014 | 132.85 | 133.27 | 132.42 | 132.43 | 13,925 | -0.72(-0.54%) |
Dec 29, 2014 | 132.99 | 133.40 | 132.79 | 133.14 | 20,134 | +0.14(+0.11%) |
Dec 26, 2014 | 132.91 | 133.16 | 132.50 | 133.00 | 17,571 | +1.12(+0.85%) |
Dec 24, 2014 | 130.66 | 131.88 | 131.88 | 131.88 | 13,986 | +0.84(+0.64%) |
Dec 23, 2014 | 134.86 | 134.94 | 130.26 | 131.04 | 70,108 | -3.29(-2.45%) |
Dec 22, 2014 | 134.99 | 134.99 | 133.49 | 134.32 | 236,046 | -0.69(-0.51%) |
Dec 19, 2014 | 134.09 | 135.53 | 133.58 | 135.01 | 41,282 | +1.20(+0.90%) |
Dec 18, 2014 | 132.18 | 133.81 | 131.92 | 133.81 | 129,882 | +3.32(+2.55%) |
Dec 17, 2014 | 128.08 | 130.54 | 127.76 | 130.49 | 41,623 | +2.67(+2.09%) |
Dec 16, 2014 | 128.49 | 130.71 | 127.72 | 127.82 | 79,272 | -1.09(-0.84%) |
Dec 15, 2014 | 130.58 | 130.71 | 128.33 | 128.90 | 85,626 | -1.32(-1.02%) |
Dec 12, 2014 | 131.22 | 132.11 | 130.14 | 130.23 | 32,744 | -2.38(-1.80%) |
Dec 11, 2014 | 132.72 | 134.31 | 132.28 | 132.61 | 42,032 | +0.31(+0.24%) |
Dec 10, 2014 | 134.19 | 134.19 | 132.22 | 132.30 | 35,473 | -2.04(-1.52%) |
Dec 09, 2014 | 133.79 | 134.37 | 132.03 | 134.33 | 38,129 | -0.16(-0.12%) |
Dec 08, 2014 | 134.29 | 135.33 | 133.99 | 134.49 | 62,287 | +0.11(+0.08%) |
Dec 05, 2014 | 133.88 | 134.42 | 133.33 | 134.38 | 29,208 | +1.00(+0.75%) |
Dec 04, 2014 | 133.40 | 133.96 | 132.89 | 133.38 | 36,031 | +0.06(+0.05%) |
Dec 03, 2014 | 133.09 | 133.50 | 132.56 | 133.31 | 159,542 | +0.40(+0.30%) |
Dec 02, 2014 | 131.69 | 132.94 | 131.69 | 132.91 | 26,341 | +1.80(+1.37%) |
Dec 01, 2014 | 132.49 | 132.59 | 131.10 | 131.11 | 42,852 | -1.64(-1.23%) |
Nov 28, 2014 | 133.10 | 134.16 | 132.54 | 132.75 | 48,355 | +0.06(+0.05%) |
Nov 26, 2014 | 131.10 | 132.69 | 132.69 | 132.69 | 24,366 | +1.81(+1.38%) |
Nov 25, 2014 | 130.84 | 130.90 | 130.18 | 130.88 | 35,829 | +0.44(+0.33%) |
Nov 24, 2014 | 129.34 | 130.45 | 129.30 | 130.44 | 29,298 | +1.54(+1.19%) |
Nov 21, 2014 | 129.88 | 130.11 | 128.63 | 128.90 | 75,212 | +0.45(+0.35%) |
Nov 20, 2014 | 128.00 | 128.66 | 127.53 | 128.45 | 99,593 | +0.10(+0.08%) |
Nov 19, 2014 | 129.37 | 129.37 | 127.97 | 128.35 | 44,605 | -0.95(-0.73%) |
Nov 18, 2014 | 127.03 | 129.46 | 127.03 | 129.30 | 32,609 | +2.31(+1.82%) |
Nov 17, 2014 | 126.05 | 127.65 | 126.05 | 126.99 | 30,426 | +0.91(+0.72%) |
Nov 14, 2014 | 126.16 | 126.20 | 125.28 | 126.08 | 39,477 | -0.28(-0.22%) |
Nov 13, 2014 | 126.80 | 127.55 | 125.96 | 126.36 | 55,302 | -0.41(-0.32%) |
Nov 12, 2014 | 126.28 | 126.87 | 125.96 | 126.77 | 25,977 | +0.14(+0.11%) |
Nov 11, 2014 | 126.50 | 126.95 | 125.96 | 126.63 | 29,683 | +0.30(+0.23%) |
Nov 10, 2014 | 125.41 | 126.34 | 124.76 | 126.34 | 137,825 | +0.88(+0.70%) |
Nov 07, 2014 | 126.61 | 126.61 | 124.42 | 125.46 | 41,591 | -2.09(-1.64%) |
Nov 06, 2014 | 127.03 | 127.83 | 127.03 | 127.55 | 28,649 | +0.97(+0.76%) |
Nov 05, 2014 | 128.50 | 128.76 | 126.49 | 126.58 | 29,754 | -1.08(-0.85%) |
Nov 04, 2014 | 127.47 | 127.82 | 126.59 | 127.66 | 30,103 | +0.18(+0.14%) |
Nov 03, 2014 | 127.15 | 127.48 | 126.62 | 127.48 | 34,328 | +0.46(+0.36%) |
Oct 31, 2014 | 129.90 | 129.90 | 126.56 | 127.02 | 76,877 | -0.59(-0.46%) |
Oct 30, 2014 | 125.15 | 127.91 | 125.06 | 127.61 | 26,223 | +2.57(+2.05%) |
Oct 29, 2014 | 125.36 | 125.36 | 124.42 | 125.04 | 34,229 | -0.12(-0.10%) |
Oct 28, 2014 | 125.48 | 125.48 | 124.22 | 125.16 | 45,758 | +1.06(+0.86%) |
Oct 27, 2014 | 124.39 | 124.39 | 124.39 | 124.10 | 39,830 | -0.29(-0.23%) |
Oct 24, 2014 | 123.54 | 124.45 | 123.47 | 124.39 | 67,020 | +1.38(+1.12%) |
Oct 23, 2014 | 121.69 | 123.90 | 121.35 | 123.01 | 32,965 | +2.41(+2.00%) |
Oct 22, 2014 | 121.93 | 122.25 | 120.60 | 120.60 | 43,886 | -0.91(-0.74%) |
Oct 21, 2014 | 120.00 | 121.51 | 119.94 | 121.51 | 177,263 | +2.54(+2.14%) |
Oct 20, 2014 | 117.71 | 118.98 | 117.71 | 118.97 | 29,397 | +1.44(+1.22%) |
Oct 17, 2014 | 118.29 | 118.47 | 116.84 | 117.53 | 38,777 | +0.70(+0.60%) |
Oct 16, 2014 | 115.11 | 117.67 | 114.30 | 116.84 | 56,047 | +0.43(+0.37%) |
Oct 15, 2014 | 114.98 | 116.78 | 113.10 | 116.41 | 74,873 | +0.01(+0.01%) |
Oct 14, 2014 | 117.04 | 117.93 | 114.70 | 116.40 | 49,869 | +0.22(+0.19%) |
Oct 13, 2014 | 119.28 | 119.28 | 116.16 | 116.18 | 232,532 | -2.85(-2.40%) |
Oct 10, 2014 | 120.46 | 121.60 | 119.04 | 119.04 | 54,399 | -1.51(-1.25%) |
Oct 09, 2014 | 123.08 | 123.20 | 120.49 | 120.54 | 104,251 | -2.27(-1.85%) |
Oct 08, 2014 | 120.59 | 122.83 | 119.41 | 122.81 | 37,077 | +2.45(+2.04%) |
Oct 07, 2014 | 121.98 | 121.98 | 120.36 | 120.36 | 22,111 | -2.21(-1.80%) |
Oct 06, 2014 | 124.73 | 124.73 | 122.19 | 122.57 | 32,527 | -1.04(-0.84%) |
Oct 03, 2014 | 122.41 | 123.75 | 122.08 | 123.61 | 65,502 | +2.18(+1.80%) |
Oct 02, 2014 | 121.07 | 121.87 | 120.02 | 121.43 | 49,424 | +0.36(+0.29%) |