Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 147.06 | 145.47 | 145.47 | 145.47 | 5,520,178 | -1.29(-0.88%) |
Dec 30, 2014 | 146.90 | 147.10 | 146.60 | 146.76 | 3,611,208 | -0.53(-0.36%) |
Dec 29, 2014 | 147.11 | 147.51 | 147.05 | 147.29 | 3,094,756 | -0.06(-0.04%) |
Dec 26, 2014 | 147.60 | 147.78 | 147.36 | 147.36 | 2,349,247 | +0.13(+0.09%) |
Dec 24, 2014 | 147.36 | 147.23 | 147.23 | 147.23 | 2,014,674 | +0.00(+0.00%) |
Dec 23, 2014 | 147.10 | 147.53 | 146.94 | 147.23 | 7,610,961 | +0.55(+0.37%) |
Dec 22, 2014 | 145.75 | 146.68 | 145.72 | 146.68 | 9,605,164 | +1.40(+0.96%) |
Dec 19, 2014 | 145.40 | 145.91 | 144.87 | 145.28 | 14,004,101 | +0.20(+0.14%) |
Dec 18, 2014 | 143.61 | 145.12 | 143.11 | 145.08 | 11,942,816 | +3.43(+2.42%) |
Dec 17, 2014 | 139.76 | 141.97 | 139.61 | 141.66 | 15,808,516 | +2.24(+1.60%) |
Dec 16, 2014 | 139.76 | 142.31 | 139.33 | 139.42 | 15,019,959 | -0.77(-0.55%) |
Dec 15, 2014 | 141.79 | 142.10 | 139.71 | 140.19 | 10,871,210 | -0.99(-0.70%) |
Dec 12, 2014 | 142.62 | 143.35 | 141.12 | 141.18 | 15,053,748 | -2.47(-1.72%) |
Dec 11, 2014 | 143.53 | 144.98 | 143.38 | 143.65 | 8,409,144 | +0.60(+0.42%) |
Dec 10, 2014 | 144.85 | 144.85 | 142.81 | 143.04 | 9,327,017 | -2.18(-1.50%) |
Dec 09, 2014 | 144.26 | 145.28 | 143.80 | 145.22 | 9,736,066 | -0.47(-0.32%) |
Dec 08, 2014 | 146.04 | 146.51 | 145.23 | 145.69 | 6,823,086 | -0.79(-0.54%) |
Dec 05, 2014 | 146.30 | 146.56 | 146.06 | 146.49 | 5,231,883 | +0.56(+0.38%) |
Dec 04, 2014 | 145.85 | 146.32 | 145.28 | 145.93 | 5,870,381 | -0.11(-0.07%) |
Dec 03, 2014 | 145.74 | 146.19 | 145.59 | 146.04 | 13,486,459 | +0.33(+0.22%) |
Dec 02, 2014 | 144.99 | 145.89 | 144.99 | 145.71 | 4,802,540 | +0.78(+0.54%) |
Dec 01, 2014 | 144.88 | 145.27 | 144.46 | 144.93 | 8,174,203 | -0.41(-0.28%) |
Nov 28, 2014 | 145.35 | 145.82 | 145.14 | 145.34 | 4,947,636 | +0.07(+0.05%) |
Nov 26, 2014 | 145.22 | 145.26 | 145.26 | 145.26 | 3,683,162 | +0.04(+0.03%) |
Nov 25, 2014 | 145.38 | 145.41 | 144.90 | 145.22 | 6,750,204 | +0.13(+0.09%) |
Nov 24, 2014 | 145.36 | 145.43 | 144.92 | 145.09 | 2,950,089 | +0.08(+0.06%) |
Nov 21, 2014 | 145.68 | 145.74 | 144.67 | 145.01 | 5,859,978 | +0.73(+0.51%) |
Nov 20, 2014 | 143.35 | 144.30 | 143.28 | 144.28 | 3,538,994 | +0.26(+0.18%) |
Nov 19, 2014 | 143.95 | 144.23 | 143.50 | 144.02 | 4,928,217 | -0.02(-0.02%) |
Nov 18, 2014 | 143.69 | 144.38 | 143.63 | 144.04 | 5,795,820 | +0.38(+0.27%) |
Nov 17, 2014 | 143.31 | 143.88 | 143.26 | 143.66 | 4,507,362 | +0.11(+0.08%) |
Nov 14, 2014 | 143.55 | 143.79 | 143.36 | 143.54 | 4,325,842 | -0.07(-0.05%) |
Nov 13, 2014 | 143.46 | 144.06 | 143.09 | 143.62 | 7,995,436 | +0.33(+0.23%) |
Nov 12, 2014 | 142.66 | 143.42 | 142.65 | 143.29 | 3,483,910 | +0.02(+0.01%) |
Nov 11, 2014 | 143.24 | 143.46 | 143.01 | 143.28 | 3,921,437 | +0.06(+0.04%) |
Nov 10, 2014 | 142.95 | 143.31 | 142.71 | 143.22 | 3,613,006 | +0.30(+0.21%) |
Nov 07, 2014 | 142.64 | 142.93 | 142.26 | 142.92 | 4,936,404 | +0.24(+0.17%) |
Nov 06, 2014 | 142.24 | 142.78 | 141.78 | 142.68 | 8,830,973 | +0.60(+0.42%) |
Nov 05, 2014 | 142.11 | 142.14 | 141.40 | 142.08 | 6,490,867 | +0.89(+0.63%) |
Nov 04, 2014 | 140.88 | 141.34 | 140.38 | 141.19 | 7,941,912 | +0.08(+0.06%) |
Nov 03, 2014 | 141.28 | 141.45 | 140.86 | 141.11 | 6,613,463 | -0.07(-0.05%) |
Oct 31, 2014 | 141.09 | 141.33 | 140.65 | 141.19 | 9,292,372 | +1.51(+1.08%) |
Oct 30, 2014 | 138.07 | 139.96 | 138.05 | 139.68 | 9,141,679 | +1.79(+1.30%) |
Oct 29, 2014 | 138.38 | 138.44 | 137.24 | 137.89 | 9,320,932 | -0.21(-0.15%) |
Oct 28, 2014 | 137.14 | 138.12 | 136.86 | 138.10 | 6,684,887 | +1.45(+1.06%) |
Oct 27, 2014 | 136.12 | 136.54 | 136.54 | 136.65 | 6,220,111 | +0.11(+0.08%) |
Oct 24, 2014 | 135.61 | 136.58 | 135.26 | 136.54 | 7,044,351 | +1.05(+0.77%) |
Oct 23, 2014 | 135.16 | 136.23 | 135.13 | 135.49 | 8,637,155 | +1.69(+1.26%) |
Oct 22, 2014 | 135.26 | 135.31 | 133.72 | 133.80 | 7,406,701 | -1.16(-0.86%) |
Oct 21, 2014 | 133.86 | 135.01 | 133.59 | 134.96 | 11,055,498 | +1.75(+1.31%) |
Oct 20, 2014 | 132.15 | 133.23 | 132.07 | 133.21 | 8,792,330 | +0.16(+0.12%) |
Oct 17, 2014 | 132.42 | 133.45 | 132.03 | 133.04 | 14,411,003 | +2.01(+1.53%) |
Oct 16, 2014 | 129.42 | 131.82 | 129.20 | 131.03 | 23,255,464 | -0.24(-0.19%) |
Oct 15, 2014 | 131.21 | 131.74 | 128.83 | 131.28 | 30,678,650 | -1.42(-1.07%) |
Oct 14, 2014 | 133.22 | 133.83 | 132.27 | 132.70 | 16,743,968 | +0.08(+0.06%) |
Oct 13, 2014 | 134.38 | 134.95 | 132.55 | 132.62 | 17,333,640 | -1.86(-1.38%) |
Oct 10, 2014 | 135.44 | 136.23 | 134.48 | 134.48 | 15,624,256 | -0.92(-0.68%) |
Oct 09, 2014 | 137.69 | 137.95 | 135.28 | 135.40 | 16,448,394 | -2.67(-1.93%) |
Oct 08, 2014 | 135.83 | 138.23 | 135.41 | 138.07 | 10,928,412 | +2.25(+1.65%) |
Oct 07, 2014 | 137.34 | 137.51 | 135.82 | 135.82 | 8,758,548 | -2.21(-1.60%) |
Oct 06, 2014 | 138.73 | 138.94 | 137.53 | 138.03 | 6,530,069 | -0.12(-0.09%) |
Oct 03, 2014 | 137.47 | 138.35 | 137.05 | 138.15 | 6,866,436 | +1.69(+1.23%) |
Oct 02, 2014 | 136.25 | 136.97 | 135.47 | 136.46 | 11,168,378 | -0.02(-0.02%) |