Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 147.79 | 146.20 | 146.20 | 146.20 | 5,492,586 | -1.30(-0.88%) |
Dec 30, 2014 | 147.64 | 147.84 | 147.34 | 147.50 | 3,593,158 | -0.53(-0.36%) |
Dec 29, 2014 | 147.84 | 148.26 | 147.79 | 148.03 | 3,079,288 | -0.07(-0.04%) |
Dec 26, 2014 | 148.35 | 148.53 | 148.10 | 148.10 | 2,337,505 | +0.13(+0.09%) |
Dec 24, 2014 | 148.10 | 147.97 | 147.97 | 147.97 | 2,004,604 | +0.00(+0.00%) |
Dec 23, 2014 | 147.84 | 148.27 | 147.68 | 147.97 | 7,572,919 | +0.55(+0.37%) |
Dec 22, 2014 | 146.48 | 147.42 | 146.46 | 147.42 | 9,557,155 | +1.41(+0.96%) |
Dec 19, 2014 | 146.13 | 146.65 | 145.60 | 146.01 | 13,934,104 | +0.20(+0.14%) |
Dec 18, 2014 | 144.33 | 145.84 | 143.83 | 145.81 | 11,883,153 | +3.45(+2.42%) |
Dec 17, 2014 | 140.47 | 142.69 | 140.31 | 142.37 | 15,729,541 | +2.25(+1.60%) |
Dec 16, 2014 | 140.47 | 143.02 | 140.03 | 140.12 | 14,944,924 | -0.77(-0.55%) |
Dec 15, 2014 | 142.50 | 142.81 | 140.41 | 140.89 | 10,816,901 | -0.99(-0.70%) |
Dec 12, 2014 | 143.34 | 144.07 | 141.83 | 141.88 | 14,978,544 | -2.48(-1.72%) |
Dec 11, 2014 | 144.25 | 145.71 | 144.10 | 144.37 | 8,367,134 | +0.61(+0.42%) |
Dec 10, 2014 | 145.57 | 145.57 | 143.53 | 143.76 | 9,280,422 | -2.19(-1.50%) |
Dec 09, 2014 | 144.98 | 146.01 | 144.52 | 145.95 | 9,687,427 | -0.48(-0.33%) |
Dec 08, 2014 | 146.77 | 147.25 | 145.96 | 146.43 | 6,788,999 | -0.80(-0.54%) |
Dec 05, 2014 | 147.03 | 147.30 | 146.80 | 147.22 | 5,205,746 | +0.56(+0.38%) |
Dec 04, 2014 | 146.58 | 147.05 | 146.01 | 146.66 | 5,841,054 | -0.11(-0.07%) |
Dec 03, 2014 | 146.47 | 146.92 | 146.32 | 146.77 | 13,419,084 | +0.33(+0.22%) |
Dec 02, 2014 | 145.72 | 146.62 | 145.71 | 146.44 | 4,778,548 | +0.79(+0.54%) |
Dec 01, 2014 | 145.61 | 146.00 | 145.19 | 145.66 | 8,133,367 | -0.41(-0.28%) |
Nov 28, 2014 | 146.08 | 146.55 | 145.87 | 146.07 | 4,922,919 | +0.07(+0.05%) |
Nov 26, 2014 | 145.95 | 145.99 | 145.99 | 145.99 | 3,664,762 | +0.04(+0.03%) |
Nov 25, 2014 | 146.12 | 146.14 | 145.62 | 145.95 | 6,716,482 | +0.13(+0.09%) |
Nov 24, 2014 | 146.09 | 146.16 | 145.65 | 145.82 | 2,935,351 | +0.08(+0.06%) |
Nov 21, 2014 | 146.41 | 146.48 | 145.39 | 145.74 | 5,830,704 | +0.74(+0.51%) |
Nov 20, 2014 | 144.07 | 145.03 | 144.00 | 145.00 | 3,521,322 | +0.26(+0.18%) |
Nov 19, 2014 | 144.67 | 144.95 | 144.22 | 144.74 | 4,903,607 | -0.03(-0.02%) |
Nov 18, 2014 | 144.41 | 145.11 | 144.35 | 144.76 | 5,766,879 | +0.39(+0.27%) |
Nov 17, 2014 | 144.03 | 144.60 | 143.98 | 144.38 | 4,484,855 | +0.11(+0.08%) |
Nov 14, 2014 | 144.27 | 144.51 | 144.08 | 144.26 | 4,304,241 | -0.07(-0.05%) |
Nov 13, 2014 | 144.18 | 144.78 | 143.81 | 144.34 | 7,955,511 | +0.33(+0.23%) |
Nov 12, 2014 | 143.37 | 144.14 | 143.37 | 144.01 | 3,466,513 | +0.02(+0.01%) |
Nov 11, 2014 | 143.96 | 144.18 | 143.72 | 144.00 | 3,901,855 | +0.06(+0.04%) |
Nov 10, 2014 | 143.67 | 144.03 | 143.43 | 143.94 | 3,594,964 | +0.30(+0.21%) |
Nov 07, 2014 | 143.36 | 143.65 | 142.97 | 143.63 | 4,911,754 | +0.24(+0.17%) |
Nov 06, 2014 | 142.96 | 143.50 | 142.49 | 143.40 | 8,786,875 | +0.61(+0.42%) |
Nov 05, 2014 | 142.82 | 142.85 | 142.10 | 142.79 | 6,458,455 | +0.89(+0.63%) |
Nov 04, 2014 | 141.59 | 142.05 | 141.08 | 141.90 | 7,902,254 | +0.08(+0.06%) |
Nov 03, 2014 | 141.99 | 142.16 | 141.56 | 141.82 | 6,580,439 | -0.07(-0.05%) |
Oct 31, 2014 | 141.80 | 142.04 | 141.35 | 141.89 | 9,245,971 | +1.51(+1.08%) |
Oct 30, 2014 | 138.77 | 140.66 | 138.74 | 140.38 | 9,096,030 | +1.80(+1.30%) |
Oct 29, 2014 | 139.08 | 139.14 | 137.93 | 138.58 | 9,274,388 | -0.21(-0.15%) |
Oct 28, 2014 | 137.83 | 138.82 | 137.55 | 138.79 | 6,651,505 | +1.46(+1.06%) |
Oct 27, 2014 | 136.80 | 137.22 | 137.22 | 137.34 | 6,189,051 | +0.12(+0.08%) |
Oct 24, 2014 | 136.29 | 137.26 | 135.94 | 137.22 | 7,009,175 | +1.06(+0.77%) |
Oct 23, 2014 | 135.84 | 136.91 | 135.81 | 136.17 | 8,594,025 | +1.69(+1.26%) |
Oct 22, 2014 | 135.94 | 135.99 | 134.39 | 134.47 | 7,369,715 | -1.16(-0.86%) |
Oct 21, 2014 | 134.53 | 135.69 | 134.26 | 135.63 | 11,000,292 | +1.76(+1.31%) |
Oct 20, 2014 | 132.81 | 133.90 | 132.73 | 133.88 | 8,748,426 | +0.16(+0.12%) |
Oct 17, 2014 | 133.08 | 134.12 | 132.70 | 133.71 | 14,339,041 | +2.14(+1.62%) |
Oct 16, 2014 | 129.96 | 132.37 | 129.74 | 131.57 | 23,159,832 | -0.25(-0.19%) |
Oct 15, 2014 | 131.75 | 132.29 | 129.36 | 131.82 | 30,552,492 | -1.43(-1.07%) |
Oct 14, 2014 | 133.77 | 134.38 | 132.82 | 133.25 | 16,675,114 | +0.08(+0.06%) |
Oct 13, 2014 | 134.93 | 135.51 | 133.09 | 133.17 | 17,262,362 | -1.86(-1.38%) |
Oct 10, 2014 | 136.00 | 136.79 | 135.03 | 135.03 | 15,560,006 | -0.92(-0.68%) |
Oct 09, 2014 | 138.26 | 138.52 | 135.84 | 135.96 | 16,380,755 | -2.68(-1.93%) |
Oct 08, 2014 | 136.39 | 138.80 | 135.96 | 138.64 | 10,883,472 | +2.26(+1.65%) |
Oct 07, 2014 | 137.91 | 138.08 | 136.38 | 136.38 | 8,722,531 | -2.22(-1.60%) |
Oct 06, 2014 | 139.31 | 139.51 | 138.10 | 138.60 | 6,503,216 | -0.12(-0.09%) |
Oct 03, 2014 | 138.04 | 138.92 | 137.62 | 138.72 | 6,838,200 | +1.69(+1.23%) |
Oct 02, 2014 | 136.81 | 137.53 | 136.03 | 137.03 | 11,122,451 | -0.02(-0.02%) |