Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 147.71 | 145.70 | 145.70 | 145.70 | 363,600 | -2.34(-1.58%) |
Dec 30, 2014 | 150.16 | 150.75 | 147.00 | 148.04 | 233,607 | -2.52(-1.67%) |
Dec 29, 2014 | 149.00 | 151.71 | 147.76 | 150.56 | 330,724 | +1.37(+0.92%) |
Dec 26, 2014 | 150.00 | 150.41 | 147.61 | 149.19 | 242,375 | -0.53(-0.35%) |
Dec 24, 2014 | 151.00 | 149.72 | 149.72 | 149.72 | 331,500 | -1.78(-1.17%) |
Dec 23, 2014 | 142.49 | 151.65 | 141.91 | 151.50 | 881,224 | +8.86(+6.21%) |
Dec 22, 2014 | 139.63 | 143.00 | 137.62 | 142.64 | 393,888 | +3.38(+2.43%) |
Dec 19, 2014 | 136.58 | 139.74 | 135.20 | 139.26 | 453,339 | +2.54(+1.86%) |
Dec 18, 2014 | 134.90 | 137.09 | 133.38 | 136.72 | 506,265 | +3.84(+2.89%) |
Dec 17, 2014 | 129.57 | 133.01 | 128.73 | 132.88 | 530,338 | +3.94(+3.06%) |
Dec 16, 2014 | 129.08 | 131.64 | 128.16 | 128.94 | 394,189 | -1.18(-0.90%) |
Dec 15, 2014 | 129.55 | 132.06 | 127.33 | 130.11 | 459,633 | +1.90(+1.48%) |
Dec 12, 2014 | 130.89 | 136.10 | 128.05 | 128.22 | 853,816 | -4.78(-3.60%) |
Dec 11, 2014 | 118.24 | 135.18 | 118.03 | 133.00 | 1,395,388 | +13.57(+11.36%) |
Dec 10, 2014 | 121.70 | 123.50 | 118.47 | 119.43 | 586,027 | -2.26(-1.86%) |
Dec 09, 2014 | 119.39 | 122.16 | 118.50 | 121.69 | 524,463 | -0.14(-0.11%) |
Dec 08, 2014 | 117.91 | 123.20 | 117.91 | 121.83 | 572,398 | +3.71(+3.14%) |
Dec 05, 2014 | 117.51 | 119.98 | 117.21 | 118.12 | 497,018 | +1.25(+1.07%) |
Dec 04, 2014 | 117.88 | 119.02 | 116.19 | 116.87 | 392,650 | -1.35(-1.14%) |
Dec 03, 2014 | 116.47 | 118.59 | 116.02 | 118.22 | 279,203 | +1.39(+1.19%) |
Dec 02, 2014 | 117.56 | 118.41 | 115.00 | 116.83 | 495,299 | -0.75(-0.64%) |
Dec 01, 2014 | 117.18 | 118.53 | 116.27 | 117.58 | 595,521 | +0.28(+0.24%) |
Nov 28, 2014 | 117.09 | 119.60 | 116.03 | 117.30 | 192,168 | +0.04(+0.03%) |
Nov 26, 2014 | 119.64 | 117.26 | 117.26 | 117.26 | 422,900 | -1.94(-1.63%) |
Nov 25, 2014 | 121.14 | 121.76 | 118.87 | 119.20 | 331,822 | -1.99(-1.64%) |
Nov 24, 2014 | 118.12 | 121.57 | 116.54 | 121.19 | 516,305 | +3.77(+3.21%) |
Nov 21, 2014 | 119.05 | 119.86 | 114.74 | 117.42 | 861,487 | -0.83(-0.70%) |
Nov 20, 2014 | 116.87 | 118.95 | 115.64 | 118.25 | 612,896 | -5.26(-4.26%) |
Nov 19, 2014 | 124.91 | 125.23 | 122.61 | 123.51 | 303,867 | -1.43(-1.14%) |
Nov 18, 2014 | 123.78 | 125.57 | 123.02 | 124.94 | 333,256 | +1.35(+1.09%) |
Nov 17, 2014 | 124.65 | 125.03 | 122.50 | 123.59 | 288,943 | -1.44(-1.15%) |
Nov 14, 2014 | 124.03 | 125.43 | 123.22 | 125.03 | 182,652 | +0.61(+0.49%) |
Nov 13, 2014 | 123.75 | 124.83 | 122.65 | 124.42 | 349,307 | +1.24(+1.01%) |
Nov 12, 2014 | 121.70 | 123.23 | 120.30 | 123.18 | 356,705 | +0.51(+0.42%) |
Nov 11, 2014 | 123.40 | 123.81 | 120.54 | 122.67 | 331,421 | -0.81(-0.66%) |
Nov 10, 2014 | 124.24 | 126.46 | 121.28 | 123.48 | 604,871 | -0.34(-0.27%) |
Nov 07, 2014 | 124.90 | 125.69 | 121.60 | 123.82 | 554,203 | -1.94(-1.54%) |
Nov 06, 2014 | 123.90 | 127.20 | 123.30 | 125.76 | 396,051 | +1.53(+1.23%) |
Nov 05, 2014 | 123.86 | 124.66 | 122.73 | 124.23 | 320,643 | +1.03(+0.84%) |
Nov 04, 2014 | 122.75 | 123.99 | 122.37 | 123.20 | 371,769 | -0.45(-0.36%) |
Nov 03, 2014 | 120.65 | 125.43 | 120.65 | 123.65 | 482,890 | +1.15(+0.94%) |
Oct 31, 2014 | 122.19 | 122.83 | 120.37 | 122.50 | 495,011 | +2.16(+1.79%) |
Oct 30, 2014 | 120.52 | 121.19 | 118.92 | 120.34 | 309,634 | -0.21(-0.17%) |
Oct 29, 2014 | 119.01 | 119.86 | 117.58 | 120.55 | 596,625 | +1.30(+1.09%) |
Oct 28, 2014 | 117.21 | 119.92 | 116.16 | 119.25 | 392,974 | +2.33(+1.99%) |
Oct 27, 2014 | 117.15 | 117.97 | 115.42 | 116.92 | 427,838 | -1.05(-0.89%) |
Oct 24, 2014 | 116.56 | 118.10 | 115.00 | 117.97 | 362,467 | +1.93(+1.66%) |
Oct 23, 2014 | 113.00 | 117.27 | 112.98 | 116.04 | 595,301 | +3.48(+3.09%) |
Oct 22, 2014 | 113.66 | 115.80 | 112.11 | 112.56 | 594,024 | -1.20(-1.05%) |
Oct 21, 2014 | 113.87 | 117.46 | 112.50 | 113.76 | 850,706 | +0.64(+0.57%) |
Oct 20, 2014 | 110.46 | 111.59 | 110.46 | 113.12 | 679,511 | +1.36(+1.22%) |
Oct 17, 2014 | 116.06 | 117.56 | 107.88 | 111.76 | 2,279,103 | -8.73(-7.25%) |
Oct 16, 2014 | 120.76 | 123.92 | 120.01 | 120.49 | 856,452 | -1.73(-1.42%) |
Oct 15, 2014 | 119.76 | 123.35 | 117.75 | 122.22 | 544,504 | +0.50(+0.41%) |
Oct 14, 2014 | 123.92 | 125.42 | 120.56 | 121.72 | 613,554 | -0.31(-0.25%) |
Oct 13, 2014 | 122.33 | 125.49 | 120.57 | 122.03 | 579,759 | +0.10(+0.08%) |
Oct 10, 2014 | 126.08 | 127.19 | 121.64 | 121.93 | 510,185 | -4.62(-3.65%) |
Oct 09, 2014 | 129.56 | 129.56 | 125.99 | 126.55 | 482,459 | -3.47(-2.67%) |
Oct 08, 2014 | 124.38 | 130.25 | 122.68 | 130.02 | 760,503 | +5.51(+4.42%) |
Oct 07, 2014 | 128.77 | 128.77 | 124.34 | 124.52 | 388,086 | -4.23(-3.28%) |
Oct 06, 2014 | 134.43 | 134.84 | 128.06 | 128.74 | 407,486 | -5.16(-3.85%) |
Oct 03, 2014 | 134.42 | 136.97 | 132.52 | 133.90 | 830,929 | +0.90(+0.68%) |
Oct 02, 2014 | 128.41 | 133.65 | 127.18 | 133.00 | 830,701 | +5.50(+4.31%) |