Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 410.57 | 410.25 | 410.25 | 410.25 | 759,900 | +1.91(+0.47%) |
Dec 30, 2014 | 413.63 | 416.98 | 406.51 | 408.34 | 464,723 | -5.53(-1.34%) |
Dec 29, 2014 | 412.82 | 414.96 | 405.36 | 413.87 | 652,870 | +0.39(+0.09%) |
Dec 26, 2014 | 403.45 | 414.84 | 402.12 | 413.48 | 722,479 | +13.36(+3.34%) |
Dec 24, 2014 | 392.60 | 400.12 | 400.12 | 400.12 | 641,600 | +6.07(+1.54%) |
Dec 23, 2014 | 410.38 | 410.96 | 383.87 | 394.05 | 2,134,440 | -18.92(-4.58%) |
Dec 22, 2014 | 421.00 | 422.80 | 410.15 | 412.97 | 856,689 | -14.67(-3.43%) |
Dec 19, 2014 | 423.13 | 432.46 | 420.53 | 427.64 | 1,386,871 | +3.85(+0.91%) |
Dec 18, 2014 | 415.49 | 424.44 | 412.40 | 423.79 | 733,048 | +12.80(+3.11%) |
Dec 17, 2014 | 398.40 | 411.57 | 396.13 | 410.99 | 674,501 | +14.86(+3.75%) |
Dec 16, 2014 | 394.74 | 411.16 | 388.16 | 396.13 | 928,160 | -4.88(-1.22%) |
Dec 15, 2014 | 419.95 | 421.89 | 397.81 | 401.01 | 1,027,079 | -15.43(-3.71%) |
Dec 12, 2014 | 420.18 | 427.10 | 416.00 | 416.44 | 576,815 | -7.91(-1.86%) |
Dec 11, 2014 | 425.69 | 432.22 | 423.52 | 424.35 | 500,957 | +1.42(+0.34%) |
Dec 10, 2014 | 433.15 | 435.78 | 421.26 | 422.93 | 569,930 | -9.74(-2.25%) |
Dec 09, 2014 | 428.27 | 436.08 | 425.42 | 432.67 | 870,432 | -2.28(-0.52%) |
Dec 08, 2014 | 423.40 | 437.64 | 421.83 | 434.95 | 580,009 | +11.72(+2.77%) |
Dec 05, 2014 | 424.77 | 424.99 | 420.86 | 423.23 | 453,289 | +0.02(+0.00%) |
Dec 04, 2014 | 423.43 | 427.78 | 420.74 | 423.21 | 657,312 | -1.20(-0.28%) |
Dec 03, 2014 | 422.22 | 425.28 | 415.52 | 424.41 | 488,825 | +3.17(+0.75%) |
Dec 02, 2014 | 411.00 | 422.82 | 409.90 | 421.24 | 686,974 | +12.52(+3.06%) |
Dec 01, 2014 | 413.98 | 414.80 | 407.99 | 408.72 | 638,758 | -7.39(-1.78%) |
Nov 28, 2014 | 416.00 | 418.00 | 414.54 | 416.11 | 336,865 | +0.27(+0.06%) |
Nov 26, 2014 | 413.93 | 415.84 | 415.84 | 415.84 | 443,700 | +2.84(+0.69%) |
Nov 25, 2014 | 416.37 | 416.49 | 408.48 | 413.00 | 818,287 | +3.25(+0.79%) |
Nov 24, 2014 | 405.66 | 411.97 | 405.28 | 409.75 | 651,889 | +4.50(+1.11%) |
Nov 21, 2014 | 415.27 | 416.00 | 403.29 | 405.25 | 890,661 | -0.75(-0.18%) |
Nov 20, 2014 | 413.21 | 417.86 | 405.96 | 406.00 | 645,820 | -9.25(-2.23%) |
Nov 19, 2014 | 411.36 | 419.27 | 408.36 | 415.25 | 631,129 | +2.03(+0.49%) |
Nov 18, 2014 | 399.99 | 414.67 | 399.18 | 413.22 | 977,748 | +13.57(+3.40%) |
Nov 17, 2014 | 396.03 | 408.29 | 395.20 | 399.65 | 887,704 | +4.45(+1.13%) |
Nov 14, 2014 | 402.42 | 402.87 | 392.31 | 395.20 | 789,852 | -7.43(-1.85%) |
Nov 13, 2014 | 400.00 | 402.80 | 395.10 | 402.63 | 703,700 | +1.52(+0.38%) |
Nov 12, 2014 | 396.20 | 402.05 | 395.81 | 401.11 | 623,447 | +2.75(+0.69%) |
Nov 11, 2014 | 390.09 | 400.00 | 387.19 | 398.36 | 1,156,922 | +12.39(+3.21%) |
Nov 10, 2014 | 379.50 | 386.86 | 376.54 | 385.97 | 541,053 | +8.13(+2.15%) |
Nov 07, 2014 | 378.24 | 381.00 | 374.68 | 377.84 | 622,172 | +0.90(+0.24%) |
Nov 06, 2014 | 371.01 | 377.45 | 367.77 | 376.94 | 698,988 | +8.43(+2.29%) |
Nov 05, 2014 | 375.16 | 377.99 | 365.25 | 368.51 | 888,398 | -3.88(-1.04%) |
Nov 04, 2014 | 372.12 | 384.43 | 368.45 | 372.39 | 1,848,195 | -22.87(-5.79%) |
Nov 03, 2014 | 395.27 | 397.98 | 389.12 | 395.26 | 854,625 | +1.54(+0.39%) |
Oct 31, 2014 | 400.15 | 400.87 | 391.20 | 393.72 | 663,153 | +0.92(+0.23%) |
Oct 30, 2014 | 386.29 | 394.64 | 386.27 | 392.80 | 709,185 | +5.10(+1.32%) |
Oct 29, 2014 | 397.00 | 397.89 | 385.02 | 387.70 | 1,056,233 | -10.19(-2.56%) |
Oct 28, 2014 | 408.35 | 410.19 | 397.12 | 397.89 | 1,028,370 | -9.27(-2.28%) |
Oct 27, 2014 | 402.10 | 407.88 | 402.50 | 407.16 | 559,895 | +4.66(+1.16%) |
Oct 24, 2014 | 396.00 | 404.60 | 393.21 | 402.50 | 822,488 | +8.54(+2.17%) |
Oct 23, 2014 | 387.00 | 397.35 | 386.50 | 393.96 | 870,253 | +9.50(+2.47%) |
Oct 22, 2014 | 380.06 | 384.85 | 373.34 | 384.46 | 1,025,800 | +3.45(+0.91%) |
Oct 21, 2014 | 370.64 | 381.03 | 366.14 | 381.01 | 1,051,299 | +14.88(+4.07%) |
Oct 20, 2014 | 367.79 | 368.44 | 360.10 | 366.12 | 1,147,170 | -3.51(-0.95%) |
Oct 17, 2014 | 366.99 | 376.88 | 362.02 | 369.64 | 2,471,408 | +28.93(+8.49%) |
Oct 16, 2014 | 326.50 | 344.48 | 326.09 | 340.71 | 937,848 | +5.96(+1.78%) |
Oct 15, 2014 | 324.00 | 337.03 | 320.06 | 334.75 | 1,238,105 | +6.68(+2.04%) |
Oct 14, 2014 | 334.09 | 335.66 | 326.27 | 328.07 | 1,155,200 | -4.03(-1.21%) |
Oct 13, 2014 | 341.89 | 344.98 | 330.89 | 332.10 | 869,101 | -11.41(-3.32%) |
Oct 10, 2014 | 353.38 | 357.75 | 343.28 | 343.51 | 753,410 | -11.53(-3.25%) |
Oct 09, 2014 | 361.24 | 361.26 | 352.00 | 355.04 | 648,881 | -5.11(-1.42%) |
Oct 08, 2014 | 353.83 | 361.07 | 350.79 | 360.15 | 742,149 | +5.94(+1.68%) |
Oct 07, 2014 | 356.99 | 359.68 | 353.10 | 354.21 | 591,700 | -4.98(-1.39%) |
Oct 06, 2014 | 363.48 | 365.00 | 356.60 | 359.19 | 452,952 | -2.41(-0.67%) |
Oct 03, 2014 | 355.54 | 362.46 | 355.54 | 361.60 | 758,083 | +7.91(+2.24%) |
Oct 02, 2014 | 355.79 | 358.25 | 353.05 | 353.69 | 666,295 | -1.92(-0.54%) |