Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 192.80 | 191.90 | 191.90 | 191.90 | 17,120 | -0.90(-0.47%) |
Dec 30, 2014 | 188.10 | 194.70 | 188.10 | 192.80 | 7,116 | +3.60(+1.90%) |
Dec 29, 2014 | 186.80 | 192.65 | 184.40 | 189.20 | 17,380 | +2.00(+1.07%) |
Dec 26, 2014 | 184.90 | 187.95 | 183.00 | 187.20 | 8,506 | +2.50(+1.35%) |
Dec 24, 2014 | 184.40 | 184.70 | 184.70 | 184.70 | 6,760 | +0.30(+0.16%) |
Dec 23, 2014 | 193.40 | 193.40 | 182.60 | 184.40 | 13,302 | -9.10(-4.70%) |
Dec 22, 2014 | 178.50 | 198.00 | 178.10 | 193.50 | 35,552 | +14.10(+7.86%) |
Dec 19, 2014 | 181.90 | 181.90 | 172.60 | 179.40 | 24,486 | -3.10(-1.70%) |
Dec 18, 2014 | 181.20 | 183.90 | 177.55 | 182.50 | 12,144 | +3.10(+1.73%) |
Dec 17, 2014 | 173.70 | 181.80 | 172.60 | 179.40 | 15,288 | +6.50(+3.76%) |
Dec 16, 2014 | 171.30 | 184.90 | 170.00 | 172.90 | 12,725 | +0.10(+0.06%) |
Dec 15, 2014 | 178.70 | 186.60 | 172.70 | 172.80 | 13,754 | -4.50(-2.54%) |
Dec 12, 2014 | 170.40 | 180.00 | 170.40 | 177.30 | 14,201 | +4.80(+2.78%) |
Dec 11, 2014 | 173.00 | 177.00 | 171.10 | 172.50 | 17,671 | -2.20(-1.26%) |
Dec 10, 2014 | 185.50 | 189.70 | 173.90 | 174.70 | 18,076 | -12.10(-6.48%) |
Dec 09, 2014 | 185.00 | 189.20 | 180.20 | 186.80 | 17,477 | -0.30(-0.16%) |
Dec 08, 2014 | 192.40 | 196.30 | 186.90 | 187.10 | 16,663 | -5.60(-2.91%) |
Dec 05, 2014 | 183.10 | 195.50 | 182.20 | 192.70 | 18,373 | +9.70(+5.30%) |
Dec 04, 2014 | 186.50 | 192.40 | 181.30 | 183.00 | 12,779 | -4.00(-2.14%) |
Dec 03, 2014 | 186.80 | 197.30 | 185.10 | 187.00 | 18,386 | -1.80(-0.95%) |
Dec 02, 2014 | 182.80 | 193.70 | 182.50 | 188.80 | 10,463 | +7.00(+3.85%) |
Dec 01, 2014 | 201.70 | 201.70 | 181.15 | 181.80 | 24,926 | -20.40(-10.09%) |
Nov 28, 2014 | 203.40 | 211.80 | 201.70 | 202.20 | 5,906 | -0.60(-0.30%) |
Nov 26, 2014 | 197.90 | 202.80 | 202.80 | 202.80 | 18,070 | +5.60(+2.84%) |
Nov 25, 2014 | 199.50 | 203.05 | 196.60 | 197.20 | 14,042 | -1.30(-0.65%) |
Nov 24, 2014 | 200.00 | 201.20 | 196.70 | 198.50 | 10,520 | -1.60(-0.80%) |
Nov 21, 2014 | 204.80 | 206.32 | 196.60 | 200.10 | 6,448 | -1.00(-0.50%) |
Nov 20, 2014 | 202.10 | 202.70 | 198.90 | 201.10 | 8,255 | -1.70(-0.84%) |
Nov 19, 2014 | 214.10 | 214.70 | 202.10 | 202.80 | 6,938 | -11.10(-5.19%) |
Nov 18, 2014 | 208.90 | 218.57 | 206.00 | 213.90 | 8,195 | +6.00(+2.89%) |
Nov 17, 2014 | 207.10 | 211.10 | 205.60 | 207.90 | 7,874 | +1.00(+0.48%) |
Nov 14, 2014 | 208.10 | 210.20 | 204.50 | 206.90 | 7,145 | -0.40(-0.19%) |
Nov 13, 2014 | 204.20 | 212.70 | 202.40 | 207.30 | 10,208 | +3.30(+1.62%) |
Nov 12, 2014 | 203.40 | 206.80 | 200.60 | 204.00 | 14,303 | -0.50(-0.24%) |
Nov 11, 2014 | 204.80 | 205.60 | 198.00 | 204.50 | 15,615 | -0.60(-0.29%) |
Nov 10, 2014 | 203.50 | 205.50 | 201.20 | 205.10 | 16,554 | +1.60(+0.79%) |
Nov 07, 2014 | 207.50 | 207.50 | 197.70 | 203.50 | 14,061 | -4.50(-2.16%) |
Nov 06, 2014 | 213.80 | 213.80 | 204.43 | 208.00 | 7,840 | -4.70(-2.21%) |
Nov 05, 2014 | 225.00 | 227.80 | 207.70 | 212.70 | 12,789 | -10.00(-4.49%) |
Nov 04, 2014 | 228.50 | 228.80 | 221.30 | 222.70 | 14,041 | -6.20(-2.71%) |
Nov 03, 2014 | 218.50 | 239.60 | 212.30 | 228.90 | 18,724 | +11.70(+5.39%) |
Oct 31, 2014 | 211.30 | 224.00 | 206.60 | 217.20 | 19,315 | +7.30(+3.48%) |
Oct 30, 2014 | 215.30 | 218.05 | 205.60 | 209.90 | 18,460 | -7.20(-3.32%) |
Oct 29, 2014 | 226.10 | 226.50 | 213.40 | 217.10 | 15,006 | -9.20(-4.07%) |
Oct 28, 2014 | 228.10 | 230.10 | 219.60 | 226.30 | 16,110 | +0.50(+0.22%) |
Oct 27, 2014 | 223.40 | 227.60 | 227.60 | 225.80 | 13,029 | -1.80(-0.79%) |
Oct 24, 2014 | 240.10 | 240.10 | 221.50 | 227.60 | 13,764 | -12.00(-5.01%) |
Oct 23, 2014 | 236.40 | 246.00 | 234.10 | 239.60 | 14,915 | +5.70(+2.44%) |
Oct 22, 2014 | 241.30 | 243.80 | 232.80 | 233.90 | 9,551 | -9.90(-4.06%) |
Oct 21, 2014 | 241.50 | 245.20 | 237.50 | 243.80 | 7,589 | +2.40(+0.99%) |
Oct 20, 2014 | 230.00 | 250.00 | 230.00 | 241.40 | 19,967 | +6.00(+2.55%) |
Oct 17, 2014 | 257.90 | 265.30 | 234.80 | 235.40 | 18,729 | -18.50(-7.29%) |
Oct 16, 2014 | 240.10 | 256.45 | 235.98 | 253.90 | 13,380 | +7.30(+2.96%) |
Oct 15, 2014 | 240.00 | 246.60 | 222.80 | 246.60 | 39,466 | +1.30(+0.53%) |
Oct 14, 2014 | 276.60 | 277.70 | 243.20 | 245.30 | 73,660 | -28.50(-10.41%) |
Oct 13, 2014 | 273.50 | 293.70 | 270.32 | 273.80 | 25,442 | +0.20(+0.07%) |
Oct 10, 2014 | 285.70 | 294.59 | 272.30 | 273.60 | 20,732 | -14.20(-4.93%) |
Oct 09, 2014 | 291.30 | 300.00 | 286.50 | 287.80 | 22,842 | -4.40(-1.51%) |
Oct 08, 2014 | 284.80 | 294.55 | 277.10 | 292.20 | 16,681 | +7.60(+2.67%) |
Oct 07, 2014 | 280.00 | 288.40 | 270.58 | 284.60 | 30,335 | -0.60(-0.21%) |
Oct 06, 2014 | 300.00 | 300.00 | 260.28 | 285.20 | 37,066 | -2.60(-0.90%) |
Oct 03, 2014 | 259.40 | 304.90 | 259.40 | 287.80 | 83,459 | +28.40(+10.95%) |
Oct 02, 2014 | 219.00 | 266.60 | 215.66 | 259.40 | 46,027 | +41.80(+19.21%) |