Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 149.50 | 148.71 | 148.71 | 148.71 | 654,300 | -0.25(-0.17%) |
Dec 30, 2014 | 148.26 | 149.48 | 147.89 | 148.96 | 306,187 | -0.20(-0.13%) |
Dec 29, 2014 | 149.18 | 149.79 | 148.53 | 149.16 | 266,710 | -0.02(-0.01%) |
Dec 26, 2014 | 149.34 | 150.21 | 148.81 | 149.18 | 197,416 | +0.01(+0.01%) |
Dec 24, 2014 | 150.10 | 149.17 | 149.17 | 149.17 | 180,000 | -0.93(-0.62%) |
Dec 23, 2014 | 149.15 | 150.55 | 148.40 | 150.10 | 371,514 | +2.01(+1.36%) |
Dec 22, 2014 | 147.63 | 149.21 | 146.92 | 148.09 | 573,319 | -0.78(-0.52%) |
Dec 19, 2014 | 148.58 | 149.46 | 148.19 | 148.87 | 821,066 | +0.32(+0.22%) |
Dec 18, 2014 | 149.67 | 151.87 | 147.33 | 148.55 | 1,726,343 | +0.49(+0.33%) |
Dec 17, 2014 | 138.74 | 148.40 | 138.06 | 148.06 | 1,369,325 | +9.40(+6.78%) |
Dec 16, 2014 | 136.82 | 139.71 | 136.04 | 138.66 | 970,791 | +0.18(+0.13%) |
Dec 15, 2014 | 138.96 | 139.81 | 135.35 | 138.48 | 927,099 | +0.15(+0.11%) |
Dec 12, 2014 | 141.31 | 141.55 | 136.88 | 138.33 | 1,260,406 | -4.65(-3.25%) |
Dec 11, 2014 | 143.56 | 145.78 | 142.73 | 142.98 | 485,323 | -0.92(-0.64%) |
Dec 10, 2014 | 148.01 | 148.29 | 143.03 | 143.90 | 594,011 | -4.80(-3.23%) |
Dec 09, 2014 | 145.70 | 148.88 | 145.70 | 148.70 | 430,409 | +0.59(+0.40%) |
Dec 08, 2014 | 152.69 | 153.87 | 147.45 | 148.11 | 807,112 | -4.60(-3.01%) |
Dec 05, 2014 | 150.25 | 152.77 | 150.02 | 152.71 | 826,028 | +3.03(+2.02%) |
Dec 04, 2014 | 148.98 | 151.16 | 148.98 | 149.68 | 434,593 | +0.41(+0.27%) |
Dec 03, 2014 | 147.26 | 149.53 | 146.57 | 149.27 | 429,602 | +2.78(+1.90%) |
Dec 02, 2014 | 147.14 | 148.49 | 145.73 | 146.49 | 704,177 | -0.05(-0.03%) |
Dec 01, 2014 | 151.35 | 151.35 | 142.40 | 146.54 | 1,629,711 | -5.35(-3.52%) |
Nov 28, 2014 | 155.47 | 156.38 | 151.50 | 151.89 | 461,662 | -3.32(-2.14%) |
Nov 26, 2014 | 155.40 | 155.21 | 155.21 | 155.21 | 429,700 | +0.56(+0.36%) |
Nov 25, 2014 | 156.84 | 157.00 | 154.42 | 154.65 | 458,584 | -1.40(-0.90%) |
Nov 24, 2014 | 156.96 | 157.78 | 155.84 | 156.05 | 451,707 | +0.06(+0.04%) |
Nov 21, 2014 | 158.16 | 160.40 | 155.34 | 155.99 | 1,082,232 | +0.91(+0.59%) |
Nov 20, 2014 | 150.50 | 157.91 | 148.83 | 155.08 | 1,756,599 | +4.59(+3.05%) |
Nov 19, 2014 | 147.90 | 150.60 | 146.45 | 150.49 | 666,790 | +2.18(+1.47%) |
Nov 18, 2014 | 147.52 | 149.75 | 147.51 | 148.31 | 412,408 | +0.56(+0.38%) |
Nov 17, 2014 | 146.83 | 149.07 | 146.72 | 147.75 | 590,309 | +1.03(+0.70%) |
Nov 14, 2014 | 148.09 | 148.09 | 146.46 | 146.72 | 290,740 | -0.94(-0.64%) |
Nov 13, 2014 | 147.75 | 149.32 | 146.93 | 147.66 | 303,755 | +0.26(+0.18%) |
Nov 12, 2014 | 147.45 | 148.08 | 146.14 | 147.40 | 615,211 | -0.63(-0.43%) |
Nov 11, 2014 | 150.11 | 150.18 | 147.85 | 148.03 | 524,773 | -1.87(-1.25%) |
Nov 10, 2014 | 149.55 | 150.18 | 148.74 | 149.90 | 682,545 | +0.72(+0.48%) |
Nov 07, 2014 | 150.71 | 150.98 | 148.95 | 149.18 | 615,856 | -1.29(-0.86%) |
Nov 06, 2014 | 148.91 | 150.69 | 147.89 | 150.47 | 531,361 | +1.96(+1.32%) |
Nov 05, 2014 | 150.45 | 151.01 | 147.87 | 148.51 | 506,369 | -0.02(-0.01%) |
Nov 04, 2014 | 149.33 | 149.94 | 147.24 | 148.53 | 652,343 | -1.70(-1.13%) |
Nov 03, 2014 | 151.95 | 152.14 | 149.66 | 150.23 | 728,593 | -0.33(-0.22%) |
Oct 31, 2014 | 144.84 | 153.52 | 144.84 | 150.56 | 2,188,590 | +8.01(+5.62%) |
Oct 30, 2014 | 139.55 | 143.00 | 139.05 | 142.55 | 1,099,006 | +2.61(+1.87%) |
Oct 29, 2014 | 140.66 | 141.21 | 139.00 | 139.94 | 615,646 | -0.33(-0.24%) |
Oct 28, 2014 | 138.56 | 140.32 | 138.21 | 140.27 | 550,787 | +1.72(+1.24%) |
Oct 27, 2014 | 139.16 | 139.10 | 139.10 | 138.55 | 397,621 | -0.55(-0.40%) |
Oct 24, 2014 | 138.12 | 139.25 | 137.55 | 139.10 | 459,611 | +0.63(+0.45%) |
Oct 23, 2014 | 137.38 | 138.80 | 136.66 | 138.47 | 748,059 | +2.51(+1.85%) |
Oct 22, 2014 | 137.32 | 137.55 | 135.50 | 135.96 | 887,253 | -0.58(-0.42%) |
Oct 21, 2014 | 133.87 | 136.94 | 132.63 | 136.54 | 576,716 | +3.43(+2.58%) |
Oct 20, 2014 | 132.73 | 133.34 | 132.04 | 133.11 | 476,813 | -0.19(-0.14%) |
Oct 17, 2014 | 132.84 | 135.34 | 132.16 | 133.30 | 563,167 | +1.88(+1.43%) |
Oct 16, 2014 | 130.88 | 132.33 | 129.08 | 131.42 | 896,556 | +1.29(+0.99%) |
Oct 15, 2014 | 124.44 | 130.46 | 122.70 | 130.13 | 1,003,646 | +5.24(+4.20%) |
Oct 14, 2014 | 123.88 | 126.51 | 122.44 | 124.89 | 1,287,711 | +1.45(+1.17%) |
Oct 13, 2014 | 129.35 | 130.02 | 121.42 | 123.44 | 2,388,311 | -6.59(-5.07%) |
Oct 10, 2014 | 131.82 | 132.50 | 129.08 | 130.03 | 947,370 | -2.81(-2.12%) |
Oct 09, 2014 | 137.03 | 137.03 | 132.56 | 132.84 | 661,887 | -4.36(-3.18%) |
Oct 08, 2014 | 135.61 | 137.51 | 133.50 | 137.20 | 589,725 | +1.70(+1.25%) |
Oct 07, 2014 | 138.00 | 138.03 | 134.66 | 135.50 | 891,152 | -3.46(-2.49%) |
Oct 06, 2014 | 141.31 | 141.60 | 138.90 | 138.96 | 429,685 | -1.38(-0.98%) |
Oct 03, 2014 | 139.75 | 141.98 | 139.35 | 140.34 | 289,418 | +1.34(+0.96%) |
Oct 02, 2014 | 138.24 | 139.48 | 135.45 | 139.00 | 593,181 | -0.10(-0.07%) |