Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 272.70 | 273.75 | 273.75 | 273.75 | 65,813 | +1.05(+0.39%) |
Dec 30, 2014 | 276.45 | 282.60 | 271.80 | 272.70 | 59,826 | -4.80(-1.73%) |
Dec 29, 2014 | 272.85 | 280.50 | 270.90 | 277.50 | 72,674 | +3.90(+1.43%) |
Dec 26, 2014 | 258.30 | 274.05 | 258.30 | 273.60 | 81,309 | +17.40(+6.79%) |
Dec 24, 2014 | 261.75 | 256.20 | 256.20 | 256.20 | 72,526 | -2.70(-1.04%) |
Dec 23, 2014 | 277.80 | 277.80 | 256.95 | 258.90 | 102,022 | -18.00(-6.50%) |
Dec 22, 2014 | 279.60 | 283.50 | 267.45 | 276.90 | 91,714 | -6.90(-2.43%) |
Dec 19, 2014 | 281.70 | 291.75 | 278.55 | 283.80 | 192,539 | +1.50(+0.53%) |
Dec 18, 2014 | 276.75 | 284.25 | 272.40 | 282.30 | 129,432 | +10.73(+3.95%) |
Dec 17, 2014 | 249.00 | 272.10 | 249.00 | 271.57 | 115,811 | +19.05(+7.54%) |
Dec 16, 2014 | 252.75 | 262.50 | 243.00 | 252.53 | 113,888 | -0.67(-0.27%) |
Dec 15, 2014 | 272.55 | 277.35 | 252.30 | 253.20 | 134,348 | -17.25(-6.38%) |
Dec 12, 2014 | 269.40 | 282.75 | 266.25 | 270.45 | 100,716 | -2.40(-0.88%) |
Dec 11, 2014 | 273.75 | 284.55 | 271.20 | 272.85 | 101,134 | +2.55(+0.94%) |
Dec 10, 2014 | 275.10 | 290.25 | 268.65 | 270.30 | 161,987 | -5.70(-2.07%) |
Dec 09, 2014 | 269.55 | 278.70 | 262.80 | 276.00 | 190,397 | -0.60(-0.22%) |
Dec 08, 2014 | 275.25 | 284.10 | 274.80 | 276.60 | 148,622 | +2.55(+0.93%) |
Dec 05, 2014 | 280.80 | 288.44 | 268.35 | 274.05 | 185,449 | +0.15(+0.05%) |
Dec 04, 2014 | 291.45 | 294.30 | 272.10 | 273.90 | 199,748 | -18.60(-6.36%) |
Dec 03, 2014 | 300.00 | 304.47 | 291.60 | 292.50 | 121,332 | -7.50(-2.50%) |
Dec 02, 2014 | 292.05 | 303.90 | 292.05 | 300.00 | 125,829 | +9.45(+3.25%) |
Dec 01, 2014 | 301.50 | 304.80 | 289.95 | 290.55 | 117,663 | -13.65(-4.49%) |
Nov 28, 2014 | 308.10 | 314.85 | 301.20 | 304.20 | 77,588 | -3.90(-1.27%) |
Nov 26, 2014 | 305.70 | 308.10 | 308.10 | 308.10 | 98,386 | +2.40(+0.79%) |
Nov 25, 2014 | 312.45 | 316.20 | 296.70 | 305.70 | 210,459 | -8.25(-2.63%) |
Nov 24, 2014 | 314.25 | 325.50 | 303.30 | 313.95 | 269,583 | +1.50(+0.48%) |
Nov 21, 2014 | 310.65 | 319.20 | 301.65 | 312.45 | 381,491 | +5.55(+1.81%) |
Nov 20, 2014 | 280.80 | 320.85 | 279.90 | 306.90 | 732,980 | +25.95(+9.24%) |
Nov 19, 2014 | 265.80 | 291.00 | 261.15 | 280.95 | 515,667 | +15.15(+5.70%) |
Nov 18, 2014 | 273.45 | 275.85 | 252.00 | 265.80 | 580,193 | -7.95(-2.90%) |
Nov 17, 2014 | 249.30 | 292.20 | 244.50 | 273.75 | 1,493,385 | +61.35(+28.88%) |
Nov 14, 2014 | 212.85 | 228.75 | 203.55 | 212.40 | 402,480 | -1.50(-0.70%) |
Nov 13, 2014 | 223.05 | 229.05 | 213.22 | 213.90 | 115,853 | -8.25(-3.71%) |
Nov 12, 2014 | 214.65 | 223.05 | 213.98 | 222.15 | 81,331 | +5.25(+2.42%) |
Nov 11, 2014 | 221.40 | 223.50 | 213.45 | 216.90 | 122,318 | -5.25(-2.36%) |
Nov 10, 2014 | 201.90 | 222.45 | 196.95 | 222.15 | 196,217 | +20.85(+10.36%) |
Nov 07, 2014 | 201.15 | 205.35 | 193.50 | 201.30 | 144,870 | -0.90(-0.45%) |
Nov 06, 2014 | 193.35 | 212.40 | 192.00 | 202.20 | 212,820 | +5.70(+2.90%) |
Nov 05, 2014 | 249.60 | 250.65 | 193.80 | 196.50 | 424,211 | -52.20(-20.99%) |
Nov 04, 2014 | 248.70 | 254.10 | 246.15 | 248.70 | 64,540 | -1.65(-0.66%) |
Nov 03, 2014 | 251.25 | 258.45 | 244.88 | 250.35 | 101,230 | -0.90(-0.36%) |
Oct 31, 2014 | 262.65 | 266.25 | 249.45 | 251.25 | 121,061 | -4.05(-1.59%) |
Oct 30, 2014 | 250.95 | 260.85 | 245.25 | 255.30 | 108,384 | +2.55(+1.01%) |
Oct 29, 2014 | 254.10 | 254.67 | 245.40 | 252.75 | 127,729 | -3.15(-1.23%) |
Oct 28, 2014 | 233.10 | 256.20 | 231.30 | 255.90 | 200,331 | +24.60(+10.64%) |
Oct 27, 2014 | 230.70 | 233.25 | 232.50 | 231.30 | 77,776 | -1.20(-0.52%) |
Oct 24, 2014 | 231.00 | 239.85 | 228.00 | 232.50 | 122,497 | +1.35(+0.58%) |
Oct 23, 2014 | 220.95 | 234.45 | 220.65 | 231.15 | 121,563 | +13.50(+6.20%) |
Oct 22, 2014 | 220.80 | 224.03 | 216.30 | 217.65 | 84,750 | -3.45(-1.56%) |
Oct 21, 2014 | 229.80 | 231.00 | 216.15 | 221.10 | 104,684 | -6.15(-2.71%) |
Oct 20, 2014 | 221.40 | 234.00 | 221.40 | 227.25 | 112,654 | +4.20(+1.88%) |
Oct 17, 2014 | 234.30 | 235.05 | 220.05 | 223.05 | 131,790 | -6.45(-2.81%) |
Oct 16, 2014 | 217.95 | 232.35 | 214.06 | 229.50 | 209,680 | +7.05(+3.17%) |
Oct 15, 2014 | 206.70 | 224.55 | 202.50 | 222.45 | 220,438 | +15.15(+7.31%) |
Oct 14, 2014 | 195.90 | 213.15 | 193.95 | 207.30 | 187,236 | +14.25(+7.38%) |
Oct 13, 2014 | 192.75 | 200.10 | 183.30 | 193.05 | 112,458 | +4.80(+2.55%) |
Oct 10, 2014 | 193.50 | 201.00 | 188.75 | 188.25 | 102,020 | -6.45(-3.31%) |
Oct 09, 2014 | 202.20 | 202.20 | 191.85 | 194.70 | 108,096 | -10.20(-4.98%) |
Oct 08, 2014 | 196.80 | 205.35 | 192.00 | 204.90 | 117,140 | +7.20(+3.64%) |
Oct 07, 2014 | 193.35 | 202.35 | 190.50 | 197.70 | 121,994 | +0.45(+0.23%) |
Oct 06, 2014 | 207.30 | 208.65 | 190.95 | 197.25 | 157,877 | -9.60(-4.64%) |
Oct 03, 2014 | 199.65 | 207.75 | 195.30 | 206.85 | 137,578 | +10.95(+5.59%) |
Oct 02, 2014 | 186.00 | 196.50 | 181.65 | 195.90 | 134,388 | +10.35(+5.58%) |