Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 216.39 | 216.39 | 216.39 | 0 | -4.81(-2.17%) | |
Dec 30, 2014 | 221.20 | 221.20 | 218.87 | 221.20 | 301 | +1.33(+0.60%) |
Dec 29, 2014 | 223.60 | 223.60 | 219.87 | 219.87 | 51 | +0.26(+0.12%) |
Dec 26, 2014 | 219.61 | 219.61 | 219.61 | 219.61 | 200 | -2.74(-1.23%) |
Dec 23, 2014 | 222.35 | 222.35 | 222.35 | 0 | -0.55(-0.25%) | |
Dec 22, 2014 | 222.50 | 223.20 | 220.75 | 222.90 | 263 | -1.62(-0.72%) |
Dec 19, 2014 | 223.70 | 224.52 | 223.70 | 224.52 | 29 | +2.77(+1.25%) |
Dec 18, 2014 | 221.15 | 222.65 | 221.15 | 221.75 | 50 | +1.35(+0.61%) |
Dec 17, 2014 | 221.06 | 221.06 | 220.40 | 220.40 | 3,297 | +1.05(+0.48%) |
Dec 16, 2014 | 219.35 | 219.35 | 511 | +5.35(+2.50%) | ||
Dec 15, 2014 | 221.29 | 222.60 | 213.97 | 214.00 | 44 | -7.11(-3.22%) |
Dec 12, 2014 | 226.05 | 226.05 | 221.06 | 221.11 | 701 | -7.09(-3.11%) |
Dec 11, 2014 | 225.90 | 228.20 | 225.80 | 228.20 | 23 | +4.30(+1.92%) |
Dec 10, 2014 | 225.85 | 225.85 | 223.55 | 223.90 | 151 | +1.10(+0.49%) |
Dec 09, 2014 | 226.25 | 226.45 | 222.80 | 222.80 | 115 | -4.35(-1.92%) |
Dec 08, 2014 | 227.15 | 227.40 | 227.15 | 227.15 | 56 | -2.05(-0.89%) |
Dec 05, 2014 | 225.46 | 229.20 | 225.46 | 229.20 | 45 | +6.15(+2.76%) |
Dec 04, 2014 | 225.35 | 225.45 | 223.05 | 223.05 | 102 | -3.40(-1.50%) |
Dec 02, 2014 | 226.45 | 226.45 | 226.45 | 0 | -2.45(-1.07%) | |
Dec 01, 2014 | 228.25 | 228.90 | 228.25 | 228.90 | 166 | +4.95(+2.21%) |
Nov 28, 2014 | 225.45 | 225.45 | 223.95 | 223.95 | 50 | +5.10(+2.33%) |
Nov 21, 2014 | 218.85 | 218.85 | 218.85 | 0 | +0.74(+0.34%) | |
Nov 20, 2014 | 218.11 | 218.11 | 218.11 | 218.11 | 50 | +2.81(+1.31%) |
Nov 19, 2014 | 215.30 | 215.30 | 215.30 | 215.30 | 5 | -3.85(-1.76%) |
Nov 18, 2014 | 219.20 | 219.20 | 219.15 | 219.15 | 74 | +9.15(+4.36%) |
Nov 17, 2014 | 210.00 | 210.00 | 210.00 | 210.00 | 96 | +0.11(+0.05%) |
Nov 14, 2014 | 209.79 | 209.89 | 209.79 | 209.89 | 81 | -0.86(-0.41%) |
Nov 13, 2014 | 210.75 | 210.75 | 210.75 | 210.75 | 107 | +2.30(+1.10%) |
Nov 12, 2014 | 208.40 | 210.20 | 208.40 | 208.45 | 20 | -6.00(-2.80%) |
Nov 11, 2014 | 214.45 | 214.45 | 214.45 | 214.45 | 40 | -0.65(-0.30%) |
Nov 10, 2014 | 215.10 | 215.10 | 215.10 | 215.10 | 10 | +2.97(+1.40%) |
Nov 07, 2014 | 212.75 | 212.90 | 212.12 | 212.12 | 73 | -3.57(-1.66%) |
Nov 05, 2014 | 215.70 | 215.70 | 215.70 | 0 | +1.85(+0.87%) | |
Nov 04, 2014 | 213.70 | 213.98 | 213.45 | 213.85 | 115 | +0.15(+0.07%) |
Nov 03, 2014 | 214.00 | 214.00 | 213.70 | 213.70 | 411 | +0.65(+0.31%) |
Oct 31, 2014 | 212.55 | 213.45 | 212.55 | 213.05 | 659 | +3.10(+1.48%) |
Oct 30, 2014 | 208.75 | 209.95 | 208.75 | 209.95 | 105 | +0.95(+0.45%) |
Oct 29, 2014 | 209.00 | 209.00 | 209.00 | 209.00 | 43 | +2.05(+0.99%) |
Oct 28, 2014 | 206.95 | 206.95 | 206.95 | 206.95 | 39 | +3.95(+1.95%) |
Oct 27, 2014 | 203.22 | 204.15 | 203.00 | 203.00 | 117 | -1.25(-0.61%) |
Oct 22, 2014 | 205.09 | 205.09 | 204.25 | 204.25 | 124 | -0.18(-0.09%) |
Oct 21, 2014 | 204.43 | 204.43 | 204.43 | 204.43 | 308 | +3.23(+1.60%) |
Oct 20, 2014 | 201.50 | 201.75 | 199.90 | 201.20 | 671 | -7.00(-3.36%) |
Oct 17, 2014 | 208.20 | 208.20 | 208.20 | 208.20 | 17 | +9.10(+4.57%) |
Oct 16, 2014 | 196.21 | 199.10 | 196.21 | 199.10 | 220 | +5.65(+2.92%) |
Oct 15, 2014 | 192.45 | 193.45 | 191.80 | 193.45 | 197 | -4.27(-2.16%) |
Oct 14, 2014 | 196.40 | 197.72 | 196.40 | 197.72 | 606 | +5.71(+2.97%) |
Oct 13, 2014 | 193.35 | 193.35 | 192.01 | 192.01 | 314 | -0.04(-0.02%) |
Oct 10, 2014 | 191.75 | 193.75 | 188.85 | 192.05 | 474 | -3.46(-1.77%) |
Oct 09, 2014 | 196.95 | 197.45 | 195.51 | 195.51 | 65 | -1.94(-0.98%) |
Oct 08, 2014 | 197.09 | 197.70 | 197.09 | 197.45 | 578 | -1.75(-0.88%) |
Oct 07, 2014 | 199.45 | 199.45 | 199.15 | 199.20 | 16 | +0.65(+0.33%) |
Oct 06, 2014 | 199.00 | 199.00 | 197.00 | 198.55 | 31 | -0.70(-0.35%) |
Oct 03, 2014 | 198.90 | 199.25 | 197.05 | 199.25 | 576 | -2.25(-1.12%) |
Oct 02, 2014 | 200.30 | 201.65 | 199.00 | 201.50 | 116 | -0.55(-0.27%) |