Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 155.51 | 153.70 | 153.70 | 153.70 | 965,111 | -1.19(-0.77%) |
Dec 30, 2014 | 154.55 | 156.21 | 154.10 | 154.89 | 865,016 | -0.46(-0.30%) |
Dec 29, 2014 | 154.85 | 155.72 | 154.49 | 155.35 | 879,931 | -0.34(-0.22%) |
Dec 26, 2014 | 156.29 | 156.80 | 155.22 | 155.69 | 837,001 | -0.46(-0.30%) |
Dec 24, 2014 | 156.69 | 156.15 | 156.15 | 156.15 | 645,930 | -0.46(-0.29%) |
Dec 23, 2014 | 157.29 | 157.84 | 155.84 | 156.61 | 1,129,438 | +0.06(+0.04%) |
Dec 22, 2014 | 155.10 | 156.73 | 154.30 | 156.54 | 2,147,267 | +2.34(+1.52%) |
Dec 19, 2014 | 154.18 | 155.52 | 152.55 | 154.20 | 4,358,032 | -0.14(-0.09%) |
Dec 18, 2014 | 151.30 | 154.34 | 150.46 | 154.34 | 4,294,641 | +5.84(+3.93%) |
Dec 17, 2014 | 150.28 | 150.46 | 144.77 | 148.50 | 9,882,446 | -5.74(-3.72%) |
Dec 16, 2014 | 156.40 | 157.63 | 154.23 | 154.23 | 3,147,771 | -1.78(-1.14%) |
Dec 15, 2014 | 156.50 | 158.40 | 154.68 | 156.01 | 2,810,602 | +0.43(+0.27%) |
Dec 12, 2014 | 156.11 | 157.99 | 155.19 | 155.59 | 2,101,040 | -0.97(-0.62%) |
Dec 11, 2014 | 157.44 | 158.08 | 156.25 | 156.55 | 2,353,069 | +0.37(+0.24%) |
Dec 10, 2014 | 158.78 | 158.96 | 156.09 | 156.18 | 2,349,513 | -1.87(-1.18%) |
Dec 09, 2014 | 158.95 | 159.14 | 156.07 | 158.05 | 2,534,701 | -2.44(-1.52%) |
Dec 08, 2014 | 161.74 | 162.24 | 160.25 | 160.49 | 2,132,489 | -0.44(-0.27%) |
Dec 05, 2014 | 159.36 | 161.00 | 159.31 | 160.93 | 1,409,671 | +1.64(+1.03%) |
Dec 04, 2014 | 159.36 | 159.80 | 158.55 | 159.29 | 1,619,515 | +0.12(+0.08%) |
Dec 03, 2014 | 159.75 | 159.75 | 158.69 | 159.17 | 1,918,362 | -0.31(-0.19%) |
Dec 02, 2014 | 160.13 | 161.28 | 158.93 | 159.48 | 3,864,494 | +2.38(+1.51%) |
Dec 01, 2014 | 158.07 | 158.22 | 155.35 | 157.10 | 2,250,466 | -0.42(-0.27%) |
Nov 28, 2014 | 157.84 | 158.95 | 156.93 | 157.53 | 2,050,932 | +2.74(+1.77%) |
Nov 26, 2014 | 154.94 | 154.79 | 154.79 | 154.79 | 866,202 | +0.19(+0.13%) |
Nov 25, 2014 | 155.11 | 155.50 | 154.19 | 154.59 | 2,221,288 | -0.59(-0.38%) |
Nov 24, 2014 | 155.02 | 156.00 | 154.79 | 155.18 | 2,113,592 | +0.95(+0.61%) |
Nov 21, 2014 | 155.18 | 156.14 | 153.72 | 154.24 | 2,339,383 | +1.73(+1.14%) |
Nov 20, 2014 | 151.26 | 152.61 | 150.67 | 152.50 | 1,235,297 | +0.72(+0.48%) |
Nov 19, 2014 | 152.06 | 152.06 | 150.54 | 151.78 | 1,010,910 | -0.28(-0.19%) |
Nov 18, 2014 | 151.44 | 152.78 | 151.35 | 152.06 | 1,167,378 | +0.60(+0.40%) |
Nov 17, 2014 | 151.41 | 151.73 | 150.84 | 151.46 | 959,158 | -0.21(-0.14%) |
Nov 14, 2014 | 151.30 | 152.68 | 150.98 | 151.67 | 1,201,417 | -0.01(-0.01%) |
Nov 13, 2014 | 152.08 | 152.47 | 150.70 | 151.68 | 1,755,634 | -0.20(-0.13%) |
Nov 12, 2014 | 151.77 | 152.18 | 150.72 | 151.89 | 1,024,908 | -0.48(-0.31%) |
Nov 11, 2014 | 151.88 | 152.84 | 151.29 | 152.36 | 1,564,586 | +0.53(+0.35%) |
Nov 10, 2014 | 151.17 | 152.02 | 150.34 | 151.83 | 1,234,049 | +0.46(+0.30%) |
Nov 07, 2014 | 151.98 | 151.98 | 149.98 | 151.37 | 1,400,420 | -0.42(-0.28%) |
Nov 06, 2014 | 149.85 | 151.99 | 149.65 | 151.80 | 1,750,835 | +2.02(+1.35%) |
Nov 05, 2014 | 149.41 | 149.84 | 147.82 | 149.78 | 1,722,267 | +2.17(+1.47%) |
Nov 04, 2014 | 148.29 | 149.09 | 147.56 | 147.61 | 2,747,827 | -0.21(-0.14%) |
Nov 03, 2014 | 147.78 | 148.19 | 146.50 | 147.82 | 1,754,118 | -0.18(-0.12%) |
Oct 31, 2014 | 148.52 | 149.41 | 147.66 | 148.00 | 2,540,160 | +1.87(+1.28%) |
Oct 30, 2014 | 146.04 | 147.40 | 144.91 | 146.13 | 1,889,153 | -0.42(-0.29%) |
Oct 29, 2014 | 148.70 | 148.75 | 144.65 | 146.56 | 2,067,437 | -2.15(-1.45%) |
Oct 28, 2014 | 146.60 | 148.77 | 146.43 | 148.70 | 1,788,158 | +2.64(+1.80%) |
Oct 27, 2014 | 144.77 | 146.23 | 144.88 | 146.07 | 1,730,602 | +1.18(+0.82%) |
Oct 24, 2014 | 144.19 | 145.41 | 143.82 | 144.88 | 1,777,080 | +1.22(+0.85%) |
Oct 23, 2014 | 142.29 | 144.53 | 141.98 | 143.66 | 2,679,487 | +3.56(+2.54%) |
Oct 22, 2014 | 142.11 | 142.57 | 140.08 | 140.10 | 2,118,559 | -1.25(-0.88%) |
Oct 21, 2014 | 138.83 | 142.28 | 138.55 | 141.35 | 3,020,467 | +3.55(+2.57%) |
Oct 20, 2014 | 137.67 | 138.00 | 136.16 | 137.80 | 1,914,630 | -0.22(-0.16%) |
Oct 17, 2014 | 135.48 | 138.49 | 135.28 | 138.02 | 2,956,290 | +3.70(+2.76%) |
Oct 16, 2014 | 134.10 | 136.50 | 133.09 | 134.32 | 3,103,939 | -1.67(-1.23%) |
Oct 15, 2014 | 133.59 | 136.55 | 131.56 | 135.99 | 2,992,458 | +0.09(+0.07%) |
Oct 14, 2014 | 135.16 | 137.33 | 134.92 | 135.90 | 2,947,417 | +2.17(+1.63%) |
Oct 13, 2014 | 137.12 | 138.60 | 133.59 | 133.73 | 2,253,695 | -3.09(-2.26%) |
Oct 10, 2014 | 138.06 | 139.50 | 136.86 | 136.81 | 2,408,882 | -1.56(-1.12%) |
Oct 09, 2014 | 141.01 | 141.76 | 138.11 | 138.37 | 1,641,181 | -3.31(-2.33%) |
Oct 08, 2014 | 138.08 | 141.83 | 137.15 | 141.68 | 2,417,719 | +3.70(+2.68%) |
Oct 07, 2014 | 140.21 | 140.57 | 137.94 | 137.97 | 1,961,933 | -2.81(-2.00%) |
Oct 06, 2014 | 144.34 | 146.03 | 140.57 | 140.78 | 3,039,559 | -3.09(-2.15%) |
Oct 03, 2014 | 142.19 | 144.32 | 141.64 | 143.88 | 2,251,460 | +3.28(+2.33%) |
Oct 02, 2014 | 139.83 | 140.88 | 138.54 | 140.60 | 1,976,272 | +0.79(+0.56%) |