Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 147.87 | 146.28 | 146.28 | 146.28 | 5,489,717 | -1.30(-0.88%) |
Dec 30, 2014 | 147.72 | 147.91 | 147.41 | 147.58 | 3,591,281 | -0.53(-0.36%) |
Dec 29, 2014 | 147.92 | 148.33 | 147.86 | 148.11 | 3,077,679 | -0.07(-0.04%) |
Dec 26, 2014 | 148.42 | 148.60 | 148.18 | 148.18 | 2,336,284 | +0.13(+0.09%) |
Dec 24, 2014 | 148.18 | 148.04 | 148.04 | 148.04 | 2,003,557 | +0.00(+0.00%) |
Dec 23, 2014 | 147.91 | 148.35 | 147.76 | 148.04 | 7,568,964 | +0.55(+0.37%) |
Dec 22, 2014 | 146.56 | 147.49 | 146.53 | 147.49 | 9,552,163 | +1.41(+0.96%) |
Dec 19, 2014 | 146.20 | 146.72 | 145.68 | 146.09 | 13,926,826 | +0.20(+0.14%) |
Dec 18, 2014 | 144.40 | 145.92 | 143.90 | 145.89 | 11,876,948 | +3.45(+2.42%) |
Dec 17, 2014 | 140.54 | 142.76 | 140.38 | 142.44 | 15,721,328 | +2.25(+1.60%) |
Dec 16, 2014 | 140.54 | 143.10 | 140.10 | 140.19 | 14,937,121 | -0.77(-0.55%) |
Dec 15, 2014 | 142.57 | 142.88 | 140.49 | 140.97 | 10,811,253 | -0.99(-0.70%) |
Dec 12, 2014 | 143.41 | 144.15 | 141.90 | 141.96 | 14,970,723 | -2.49(-1.72%) |
Dec 11, 2014 | 144.33 | 145.78 | 144.17 | 144.44 | 8,362,766 | +0.61(+0.42%) |
Dec 10, 2014 | 145.65 | 145.65 | 143.61 | 143.84 | 9,275,576 | -2.19(-1.50%) |
Dec 09, 2014 | 145.06 | 146.09 | 144.60 | 146.03 | 9,682,369 | -0.48(-0.32%) |
Dec 08, 2014 | 146.85 | 147.32 | 146.04 | 146.50 | 6,785,455 | -0.80(-0.54%) |
Dec 05, 2014 | 147.11 | 147.38 | 146.87 | 147.30 | 5,203,028 | +0.56(+0.38%) |
Dec 04, 2014 | 146.66 | 147.13 | 146.09 | 146.74 | 5,838,005 | -0.11(-0.07%) |
Dec 03, 2014 | 146.54 | 147.00 | 146.40 | 146.85 | 13,412,078 | +0.33(+0.22%) |
Dec 02, 2014 | 145.80 | 146.69 | 145.79 | 146.52 | 4,776,053 | +0.79(+0.54%) |
Dec 01, 2014 | 145.68 | 146.08 | 145.26 | 145.73 | 8,129,120 | -0.41(-0.28%) |
Nov 28, 2014 | 146.16 | 146.63 | 145.94 | 146.14 | 4,920,349 | +0.07(+0.05%) |
Nov 26, 2014 | 146.03 | 146.07 | 146.07 | 146.07 | 3,662,848 | +0.04(+0.03%) |
Nov 25, 2014 | 146.19 | 146.22 | 145.70 | 146.03 | 6,712,975 | +0.13(+0.09%) |
Nov 24, 2014 | 146.17 | 146.24 | 145.72 | 145.90 | 2,933,819 | +0.08(+0.06%) |
Nov 21, 2014 | 146.49 | 146.55 | 145.47 | 145.81 | 5,827,659 | +0.74(+0.51%) |
Nov 20, 2014 | 144.14 | 145.10 | 144.08 | 145.08 | 3,519,483 | +0.26(+0.18%) |
Nov 19, 2014 | 144.75 | 145.03 | 144.29 | 144.81 | 4,901,047 | -0.03(-0.02%) |
Nov 18, 2014 | 144.49 | 145.18 | 144.42 | 144.84 | 5,763,867 | +0.38(+0.27%) |
Nov 17, 2014 | 144.10 | 144.68 | 144.05 | 144.46 | 4,482,513 | +0.12(+0.08%) |
Nov 14, 2014 | 144.35 | 144.59 | 144.15 | 144.34 | 4,301,993 | -0.07(-0.05%) |
Nov 13, 2014 | 144.26 | 144.86 | 143.88 | 144.41 | 7,951,356 | +0.33(+0.23%) |
Nov 12, 2014 | 143.45 | 144.22 | 143.44 | 144.09 | 3,464,703 | +0.02(+0.01%) |
Nov 11, 2014 | 144.04 | 144.25 | 143.80 | 144.07 | 3,899,817 | +0.06(+0.04%) |
Nov 10, 2014 | 143.74 | 144.10 | 143.50 | 144.01 | 3,593,087 | +0.30(+0.21%) |
Nov 07, 2014 | 143.43 | 143.73 | 143.05 | 143.71 | 4,909,189 | +0.24(+0.17%) |
Nov 06, 2014 | 143.03 | 143.57 | 142.56 | 143.47 | 8,782,286 | +0.61(+0.42%) |
Nov 05, 2014 | 142.90 | 142.92 | 142.18 | 142.87 | 6,455,082 | +0.89(+0.63%) |
Nov 04, 2014 | 141.66 | 142.13 | 141.16 | 141.97 | 7,898,128 | +0.08(+0.06%) |
Nov 03, 2014 | 142.06 | 142.24 | 141.64 | 141.89 | 6,577,002 | -0.07(-0.05%) |
Oct 31, 2014 | 141.88 | 142.12 | 141.43 | 141.97 | 9,241,142 | +1.52(+1.08%) |
Oct 30, 2014 | 138.84 | 140.73 | 138.82 | 140.45 | 9,091,279 | +1.80(+1.30%) |
Oct 29, 2014 | 139.15 | 139.21 | 138.00 | 138.65 | 9,269,545 | -0.21(-0.15%) |
Oct 28, 2014 | 137.90 | 138.89 | 137.62 | 138.87 | 6,648,032 | +1.46(+1.06%) |
Oct 27, 2014 | 136.88 | 137.29 | 137.29 | 137.41 | 6,185,819 | +0.11(+0.08%) |
Oct 24, 2014 | 136.36 | 137.33 | 136.01 | 137.29 | 7,005,514 | +1.06(+0.78%) |
Oct 23, 2014 | 135.91 | 136.98 | 135.88 | 136.24 | 8,589,537 | +1.69(+1.26%) |
Oct 22, 2014 | 136.01 | 136.06 | 134.46 | 134.54 | 7,365,867 | -1.16(-0.86%) |
Oct 21, 2014 | 134.60 | 135.76 | 134.33 | 135.71 | 10,994,548 | +1.76(+1.31%) |
Oct 20, 2014 | 132.88 | 133.97 | 132.80 | 133.95 | 8,743,857 | +0.16(+0.12%) |
Oct 17, 2014 | 133.15 | 134.19 | 132.77 | 133.78 | 14,331,553 | +2.14(+1.62%) |
Oct 16, 2014 | 130.02 | 132.44 | 129.80 | 131.64 | 23,147,740 | -0.25(-0.19%) |
Oct 15, 2014 | 131.81 | 132.35 | 129.43 | 131.89 | 30,536,540 | -1.43(-1.07%) |
Oct 14, 2014 | 133.84 | 134.45 | 132.89 | 133.32 | 16,666,406 | +0.08(+0.06%) |
Oct 13, 2014 | 135.00 | 135.58 | 133.16 | 133.24 | 17,253,348 | -1.87(-1.38%) |
Oct 10, 2014 | 136.07 | 136.86 | 135.10 | 135.10 | 15,551,881 | -0.92(-0.68%) |
Oct 09, 2014 | 138.33 | 138.59 | 135.91 | 136.03 | 16,372,202 | -2.68(-1.93%) |
Oct 08, 2014 | 136.46 | 138.87 | 136.03 | 138.71 | 10,877,790 | +2.26(+1.65%) |
Oct 07, 2014 | 137.98 | 138.15 | 136.45 | 136.45 | 8,717,976 | -2.22(-1.60%) |
Oct 06, 2014 | 139.38 | 139.58 | 138.17 | 138.67 | 6,499,820 | -0.12(-0.09%) |
Oct 03, 2014 | 138.11 | 139.00 | 137.69 | 138.79 | 6,834,630 | +1.69(+1.23%) |
Oct 02, 2014 | 136.88 | 137.60 | 136.10 | 137.10 | 11,116,643 | -0.02(-0.02%) |