Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 128.68 | 127.06 | 127.06 | 127.06 | 108,215 | -1.38(-1.07%) |
Dec 30, 2014 | 128.69 | 129.02 | 128.29 | 128.44 | 147,659 | -0.55(-0.42%) |
Dec 29, 2014 | 128.66 | 129.12 | 128.35 | 128.98 | 98,321 | +0.41(+0.31%) |
Dec 26, 2014 | 128.14 | 128.85 | 128.00 | 128.58 | 82,613 | +1.02(+0.80%) |
Dec 24, 2014 | 126.50 | 127.56 | 127.56 | 127.56 | 67,946 | +0.89(+0.70%) |
Dec 23, 2014 | 129.97 | 129.97 | 125.94 | 126.67 | 305,416 | -2.93(-2.26%) |
Dec 22, 2014 | 130.44 | 130.44 | 129.05 | 129.59 | 610,737 | -1.65(-1.26%) |
Dec 19, 2014 | 130.66 | 131.71 | 130.02 | 131.25 | 251,920 | +0.72(+0.55%) |
Dec 18, 2014 | 128.93 | 130.53 | 128.23 | 130.53 | 851,142 | +3.50(+2.75%) |
Dec 17, 2014 | 124.87 | 127.25 | 124.61 | 127.03 | 751,083 | +2.50(+2.01%) |
Dec 16, 2014 | 125.25 | 127.48 | 124.49 | 124.53 | 507,758 | -1.45(-1.15%) |
Dec 15, 2014 | 127.99 | 127.99 | 125.50 | 125.98 | 281,830 | -1.27(-1.00%) |
Dec 12, 2014 | 128.33 | 129.20 | 127.18 | 127.26 | 508,519 | -1.94(-1.50%) |
Dec 11, 2014 | 129.09 | 130.63 | 128.94 | 129.20 | 167,553 | +0.40(+0.31%) |
Dec 10, 2014 | 130.77 | 130.83 | 128.73 | 128.80 | 160,674 | -2.10(-1.60%) |
Dec 09, 2014 | 129.82 | 131.02 | 129.14 | 130.91 | 398,386 | -0.41(-0.31%) |
Dec 08, 2014 | 130.88 | 132.08 | 130.88 | 131.32 | 492,746 | +0.53(+0.40%) |
Dec 05, 2014 | 129.81 | 130.75 | 129.81 | 130.79 | 150,981 | +1.03(+0.79%) |
Dec 04, 2014 | 129.83 | 130.40 | 129.31 | 129.76 | 132,072 | -0.16(-0.12%) |
Dec 03, 2014 | 129.65 | 129.99 | 129.38 | 129.92 | 161,978 | +0.30(+0.23%) |
Dec 02, 2014 | 128.79 | 129.81 | 128.77 | 129.62 | 258,087 | +1.33(+1.04%) |
Dec 01, 2014 | 128.06 | 129.16 | 127.95 | 128.29 | 635,810 | -0.34(-0.27%) |
Nov 28, 2014 | 127.96 | 129.40 | 127.96 | 128.64 | 104,664 | +0.73(+0.57%) |
Nov 26, 2014 | 127.19 | 127.91 | 127.91 | 127.91 | 643,367 | +0.79(+0.62%) |
Nov 25, 2014 | 127.39 | 127.39 | 126.63 | 127.12 | 410,618 | +0.06(+0.05%) |
Nov 24, 2014 | 126.56 | 127.06 | 126.56 | 127.06 | 408,255 | +0.88(+0.70%) |
Nov 21, 2014 | 127.20 | 127.20 | 126.01 | 126.18 | 974,422 | +0.42(+0.34%) |
Nov 20, 2014 | 125.52 | 126.14 | 125.19 | 125.75 | 160,920 | -0.34(-0.27%) |
Nov 19, 2014 | 126.64 | 126.64 | 125.87 | 126.10 | 154,552 | -0.69(-0.55%) |
Nov 18, 2014 | 124.92 | 126.87 | 124.92 | 126.79 | 223,439 | +2.11(+1.69%) |
Nov 17, 2014 | 123.81 | 125.03 | 123.81 | 124.68 | 124,654 | +0.64(+0.52%) |
Nov 14, 2014 | 125.19 | 125.19 | 123.68 | 124.04 | 87,091 | -1.13(-0.91%) |
Nov 13, 2014 | 125.49 | 126.05 | 124.70 | 125.17 | 147,231 | -0.18(-0.15%) |
Nov 12, 2014 | 125.05 | 125.54 | 124.93 | 125.36 | 110,684 | -0.17(-0.13%) |
Nov 11, 2014 | 125.29 | 126.02 | 125.09 | 125.53 | 436,571 | +0.43(+0.34%) |
Nov 10, 2014 | 124.05 | 125.13 | 123.68 | 125.09 | 92,334 | +1.25(+1.01%) |
Nov 07, 2014 | 125.22 | 125.22 | 123.50 | 123.85 | 130,912 | -1.36(-1.09%) |
Nov 06, 2014 | 124.66 | 125.44 | 124.66 | 125.21 | 154,801 | +0.80(+0.64%) |
Nov 05, 2014 | 125.45 | 125.63 | 124.18 | 124.41 | 130,918 | -0.25(-0.20%) |
Nov 04, 2014 | 124.26 | 125.04 | 123.89 | 124.66 | 147,494 | -0.11(-0.08%) |
Nov 03, 2014 | 124.91 | 124.97 | 124.00 | 124.76 | 3,820,066 | +0.12(+0.10%) |
Oct 31, 2014 | 125.56 | 125.68 | 124.24 | 124.64 | 175,125 | +0.67(+0.54%) |
Oct 30, 2014 | 121.69 | 124.10 | 121.69 | 123.97 | 171,769 | +2.01(+1.65%) |
Oct 29, 2014 | 121.87 | 122.24 | 121.16 | 121.96 | 235,353 | +0.06(+0.05%) |
Oct 28, 2014 | 121.47 | 121.89 | 120.91 | 121.89 | 228,091 | +0.90(+0.74%) |
Oct 27, 2014 | 120.87 | 121.02 | 120.85 | 121.00 | 239,372 | +0.15(+0.12%) |
Oct 24, 2014 | 119.43 | 120.89 | 119.36 | 120.85 | 196,530 | +1.78(+1.49%) |
Oct 23, 2014 | 118.13 | 119.76 | 118.13 | 119.07 | 357,705 | +2.00(+1.70%) |
Oct 22, 2014 | 117.81 | 117.87 | 116.78 | 117.08 | 429,952 | -0.53(-0.45%) |
Oct 21, 2014 | 115.66 | 117.69 | 115.60 | 117.61 | 477,913 | +3.04(+2.65%) |
Oct 20, 2014 | 113.17 | 114.62 | 112.87 | 114.56 | 6,870,280 | +1.40(+1.24%) |
Oct 17, 2014 | 112.68 | 114.15 | 112.40 | 113.17 | 405,759 | +1.62(+1.45%) |
Oct 16, 2014 | 110.14 | 112.81 | 109.64 | 111.55 | 412,578 | -0.15(-0.13%) |
Oct 15, 2014 | 110.87 | 112.14 | 109.24 | 111.70 | 643,789 | -0.74(-0.66%) |
Oct 14, 2014 | 113.96 | 114.34 | 111.60 | 112.44 | 554,900 | -0.88(-0.78%) |
Oct 13, 2014 | 115.87 | 116.08 | 113.21 | 113.32 | 1,138,775 | -2.67(-2.30%) |
Oct 10, 2014 | 116.75 | 118.01 | 115.99 | 115.99 | 150,254 | -0.94(-0.80%) |
Oct 09, 2014 | 118.86 | 119.20 | 116.72 | 116.93 | 288,478 | -2.31(-1.94%) |
Oct 08, 2014 | 116.94 | 119.31 | 116.27 | 119.24 | 560,608 | +2.74(+2.35%) |
Oct 07, 2014 | 117.42 | 117.77 | 116.43 | 116.50 | 532,690 | -1.79(-1.52%) |
Oct 06, 2014 | 119.36 | 119.78 | 117.86 | 118.29 | 177,452 | -0.47(-0.40%) |
Oct 03, 2014 | 117.57 | 118.96 | 117.47 | 118.77 | 156,977 | +2.22(+1.91%) |
Oct 02, 2014 | 116.81 | 116.96 | 115.39 | 116.54 | 884,033 | -0.33(-0.29%) |