Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 160.08 | 162.88 | 162.88 | 162.88 | 3,037,662 | +0.54(+0.33%) |
Dec 30, 2014 | 162.48 | 164.40 | 161.36 | 162.34 | 2,137,429 | -0.06(-0.03%) |
Dec 29, 2014 | 167.60 | 167.60 | 160.16 | 162.40 | 2,699,514 | -3.84(-2.31%) |
Dec 26, 2014 | 169.76 | 169.76 | 165.04 | 166.24 | 1,569,310 | -2.16(-1.28%) |
Dec 24, 2014 | 169.52 | 168.40 | 168.40 | 168.40 | 1,220,325 | -4.08(-2.37%) |
Dec 23, 2014 | 167.52 | 174.18 | 167.52 | 172.48 | 2,022,026 | +5.12(+3.06%) |
Dec 22, 2014 | 171.12 | 171.12 | 166.88 | 167.36 | 2,572,039 | -8.32(-4.74%) |
Dec 19, 2014 | 169.84 | 176.80 | 167.44 | 175.68 | 3,480,117 | +9.76(+5.88%) |
Dec 18, 2014 | 173.44 | 174.00 | 164.32 | 165.92 | 4,140,824 | -4.80(-2.81%) |
Dec 17, 2014 | 167.68 | 179.44 | 166.80 | 170.72 | 5,922,966 | +0.32(+0.19%) |
Dec 16, 2014 | 165.20 | 173.84 | 164.24 | 170.40 | 5,959,208 | +1.92(+1.14%) |
Dec 15, 2014 | 175.68 | 176.40 | 167.76 | 168.48 | 3,189,379 | -6.96(-3.97%) |
Dec 12, 2014 | 178.64 | 178.96 | 174.48 | 175.44 | 3,308,578 | -6.00(-3.31%) |
Dec 11, 2014 | 183.76 | 186.96 | 181.04 | 181.44 | 2,691,864 | -4.80(-2.58%) |
Dec 10, 2014 | 189.36 | 189.44 | 183.56 | 186.24 | 3,275,485 | -7.36(-3.80%) |
Dec 09, 2014 | 190.96 | 194.56 | 189.92 | 193.60 | 1,504,740 | +2.32(+1.21%) |
Dec 08, 2014 | 199.68 | 196.00 | 190.64 | 191.28 | 1,910,707 | -8.40(-4.21%) |
Dec 05, 2014 | 201.20 | 201.92 | 197.84 | 199.68 | 1,438,498 | -3.04(-1.50%) |
Dec 04, 2014 | 201.92 | 204.00 | 200.80 | 202.72 | 864,540 | -1.92(-0.94%) |
Dec 03, 2014 | 205.12 | 207.12 | 202.80 | 204.64 | 1,536,155 | +0.00(+0.00%) |
Dec 02, 2014 | 206.80 | 208.64 | 202.56 | 204.64 | 2,553,255 | -5.88(-2.79%) |
Dec 01, 2014 | 202.48 | 211.12 | 202.08 | 210.52 | 3,245,850 | +5.88(+2.87%) |
Nov 28, 2014 | 210.72 | 211.36 | 203.68 | 204.64 | 2,532,105 | -18.56(-8.32%) |
Nov 26, 2014 | 223.76 | 223.20 | 223.20 | 223.20 | 1,874,175 | -1.04(-0.46%) |
Nov 25, 2014 | 232.32 | 232.56 | 224.08 | 224.24 | 3,098,561 | -5.68(-2.47%) |
Nov 24, 2014 | 231.20 | 233.84 | 229.20 | 229.92 | 1,056,466 | -2.88(-1.24%) |
Nov 21, 2014 | 232.48 | 233.12 | 229.68 | 232.80 | 1,351,003 | +2.96(+1.29%) |
Nov 20, 2014 | 228.08 | 230.48 | 227.04 | 229.84 | 901,978 | +3.84(+1.70%) |
Nov 19, 2014 | 226.88 | 228.96 | 224.80 | 226.00 | 841,617 | +0.40(+0.18%) |
Nov 18, 2014 | 227.84 | 228.40 | 225.52 | 225.60 | 908,705 | -3.83(-1.67%) |
Nov 17, 2014 | 227.68 | 230.24 | 227.44 | 229.43 | 723,906 | -1.21(-0.52%) |
Nov 14, 2014 | 227.28 | 231.60 | 226.32 | 230.64 | 999,857 | +4.32(+1.91%) |
Nov 13, 2014 | 231.44 | 231.83 | 224.80 | 226.32 | 2,204,536 | -6.80(-2.92%) |
Nov 12, 2014 | 233.92 | 236.56 | 232.64 | 233.12 | 753,870 | -2.24(-0.95%) |
Nov 11, 2014 | 234.72 | 236.72 | 232.16 | 235.36 | 607,392 | +0.64(+0.27%) |
Nov 10, 2014 | 241.36 | 241.36 | 234.16 | 234.72 | 936,949 | -3.36(-1.41%) |
Nov 07, 2014 | 238.00 | 241.04 | 237.84 | 238.08 | 823,132 | +1.28(+0.54%) |
Nov 06, 2014 | 235.76 | 237.52 | 234.08 | 236.80 | 793,839 | -2.80(-1.17%) |
Nov 05, 2014 | 234.80 | 240.88 | 234.72 | 239.60 | 1,731,369 | +5.20(+2.22%) |
Nov 04, 2014 | 234.48 | 234.96 | 231.12 | 234.40 | 1,581,705 | -3.68(-1.55%) |
Nov 03, 2014 | 244.08 | 245.76 | 237.24 | 238.08 | 2,361,774 | -6.96(-2.84%) |
Oct 31, 2014 | 241.92 | 245.20 | 241.52 | 245.04 | 585,118 | -1.04(-0.42%) |
Oct 30, 2014 | 247.12 | 248.08 | 245.04 | 246.08 | 750,368 | -3.76(-1.50%) |
Oct 29, 2014 | 249.44 | 251.60 | 248.00 | 249.84 | 954,148 | +3.28(+1.33%) |
Oct 28, 2014 | 245.52 | 247.36 | 244.56 | 246.56 | 510,179 | +1.44(+0.59%) |
Oct 27, 2014 | 242.32 | 246.16 | 241.28 | 245.12 | 650,408 | -1.92(-0.78%) |
Oct 24, 2014 | 246.40 | 247.12 | 244.00 | 247.04 | 706,228 | -1.44(-0.58%) |
Oct 23, 2014 | 247.20 | 250.08 | 246.16 | 248.48 | 907,521 | +4.08(+1.67%) |
Oct 22, 2014 | 251.76 | 252.00 | 243.64 | 244.40 | 1,075,429 | -6.00(-2.40%) |
Oct 21, 2014 | 251.36 | 252.80 | 247.75 | 250.40 | 722,342 | +1.28(+0.51%) |
Oct 20, 2014 | 248.72 | 249.92 | 245.28 | 249.12 | 756,303 | -0.88(-0.35%) |
Oct 17, 2014 | 250.64 | 253.04 | 248.24 | 250.00 | 938,850 | +1.20(+0.48%) |
Oct 16, 2014 | 242.88 | 255.28 | 241.60 | 248.80 | 2,384,404 | +3.44(+1.40%) |
Oct 15, 2014 | 245.52 | 248.08 | 242.72 | 245.36 | 1,828,470 | -1.44(-0.58%) |
Oct 14, 2014 | 255.28 | 255.36 | 245.04 | 246.80 | 1,925,473 | -9.12(-3.56%) |
Oct 13, 2014 | 256.32 | 258.55 | 253.71 | 255.92 | 635,849 | -1.52(-0.59%) |
Oct 10, 2014 | 257.04 | 259.84 | 253.88 | 257.44 | 949,907 | +0.56(+0.22%) |
Oct 09, 2014 | 261.20 | 261.84 | 256.08 | 256.88 | 990,050 | -7.12(-2.70%) |
Oct 08, 2014 | 264.56 | 264.72 | 262.00 | 264.00 | 932,572 | -3.52(-1.32%) |
Oct 07, 2014 | 270.32 | 270.48 | 266.88 | 267.52 | 540,472 | -4.80(-1.76%) |
Oct 06, 2014 | 270.16 | 273.20 | 267.28 | 272.32 | 567,674 | +2.16(+0.80%) |
Oct 03, 2014 | 273.36 | 274.08 | 269.12 | 270.16 | 822,906 | -4.80(-1.75%) |
Oct 02, 2014 | 270.08 | 275.36 | 269.12 | 274.96 | 1,058,092 | +1.76(+0.64%) |