Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 163.92 | 161.74 | 161.74 | 161.74 | 320,699 | -1.70(-1.04%) |
Dec 30, 2014 | 164.05 | 164.60 | 162.69 | 163.43 | 349,119 | -0.98(-0.59%) |
Dec 29, 2014 | 162.91 | 165.01 | 162.06 | 164.41 | 517,552 | +0.77(+0.47%) |
Dec 26, 2014 | 163.85 | 164.05 | 163.19 | 163.64 | 300,291 | -0.19(-0.12%) |
Dec 24, 2014 | 162.66 | 163.83 | 163.83 | 163.83 | 190,415 | +0.99(+0.61%) |
Dec 23, 2014 | 164.05 | 164.05 | 160.88 | 162.84 | 796,555 | -0.37(-0.23%) |
Dec 22, 2014 | 162.34 | 163.54 | 161.99 | 163.21 | 311,295 | +0.70(+0.43%) |
Dec 19, 2014 | 161.94 | 163.05 | 160.72 | 162.51 | 760,627 | +0.59(+0.36%) |
Dec 18, 2014 | 161.48 | 161.93 | 159.57 | 161.93 | 472,250 | +2.66(+1.67%) |
Dec 17, 2014 | 155.38 | 159.40 | 154.12 | 159.26 | 518,528 | +4.64(+3.00%) |
Dec 16, 2014 | 154.24 | 156.36 | 153.87 | 154.62 | 507,418 | -1.01(-0.65%) |
Dec 15, 2014 | 159.08 | 159.08 | 155.28 | 155.63 | 646,489 | -2.28(-1.44%) |
Dec 12, 2014 | 157.81 | 159.97 | 157.54 | 157.91 | 599,131 | -0.77(-0.48%) |
Dec 11, 2014 | 159.32 | 160.87 | 158.22 | 158.67 | 411,576 | +0.60(+0.38%) |
Dec 10, 2014 | 161.33 | 162.11 | 157.88 | 158.07 | 790,990 | -3.85(-2.38%) |
Dec 09, 2014 | 160.88 | 162.06 | 157.78 | 161.93 | 994,197 | -0.07(-0.04%) |
Dec 08, 2014 | 160.51 | 162.94 | 160.36 | 162.00 | 779,527 | +0.35(+0.22%) |
Dec 05, 2014 | 163.14 | 164.64 | 160.67 | 161.65 | 1,927,375 | -6.75(-4.01%) |
Dec 04, 2014 | 169.07 | 169.85 | 166.78 | 168.40 | 576,838 | -0.76(-0.45%) |
Dec 03, 2014 | 167.09 | 169.50 | 165.97 | 169.16 | 613,927 | +2.76(+1.66%) |
Dec 02, 2014 | 165.77 | 167.70 | 164.51 | 166.40 | 744,707 | +0.04(+0.02%) |
Dec 01, 2014 | 168.22 | 168.53 | 166.28 | 166.36 | 445,503 | -2.18(-1.29%) |
Nov 28, 2014 | 169.33 | 169.61 | 168.11 | 168.53 | 249,609 | -0.25(-0.15%) |
Nov 26, 2014 | 166.69 | 168.78 | 168.78 | 168.78 | 421,117 | +2.49(+1.50%) |
Nov 25, 2014 | 168.85 | 169.53 | 164.08 | 166.29 | 2,047,816 | -2.66(-1.58%) |
Nov 24, 2014 | 167.13 | 169.06 | 166.27 | 168.95 | 837,342 | +2.16(+1.30%) |
Nov 21, 2014 | 167.91 | 168.66 | 165.90 | 166.79 | 866,058 | -0.24(-0.14%) |
Nov 20, 2014 | 167.00 | 169.13 | 165.43 | 167.03 | 1,152,028 | -0.54(-0.32%) |
Nov 19, 2014 | 169.91 | 171.17 | 166.42 | 167.56 | 707,283 | -2.22(-1.30%) |
Nov 18, 2014 | 165.32 | 169.99 | 164.47 | 169.78 | 787,160 | +4.63(+2.80%) |
Nov 17, 2014 | 161.38 | 165.15 | 160.38 | 165.15 | 522,851 | +3.77(+2.34%) |
Nov 14, 2014 | 160.65 | 162.91 | 160.19 | 161.38 | 417,144 | +0.00(+0.00%) |
Nov 13, 2014 | 160.80 | 163.97 | 159.92 | 161.38 | 322,675 | +0.90(+0.56%) |
Nov 12, 2014 | 159.03 | 161.13 | 158.56 | 160.48 | 778,334 | +0.80(+0.50%) |
Nov 11, 2014 | 160.29 | 161.12 | 158.83 | 159.68 | 937,490 | -0.39(-0.24%) |
Nov 10, 2014 | 164.89 | 165.50 | 159.60 | 160.07 | 1,570,942 | -4.57(-2.78%) |
Nov 07, 2014 | 166.08 | 166.72 | 164.17 | 164.64 | 454,296 | -1.08(-0.65%) |
Nov 06, 2014 | 163.93 | 167.22 | 163.93 | 165.72 | 559,077 | +1.78(+1.08%) |
Nov 05, 2014 | 164.48 | 164.63 | 163.11 | 163.94 | 228,494 | +1.23(+0.75%) |
Nov 04, 2014 | 162.46 | 164.05 | 161.90 | 162.72 | 266,044 | +0.38(+0.23%) |
Nov 03, 2014 | 164.53 | 165.17 | 161.79 | 162.34 | 422,846 | -1.21(-0.74%) |
Oct 31, 2014 | 166.16 | 166.16 | 162.83 | 163.54 | 371,869 | +0.24(+0.15%) |
Oct 30, 2014 | 162.50 | 163.74 | 161.74 | 163.30 | 234,553 | +0.93(+0.57%) |
Oct 29, 2014 | 160.27 | 162.46 | 159.74 | 162.38 | 305,618 | +1.97(+1.22%) |
Oct 28, 2014 | 158.84 | 161.39 | 158.19 | 160.41 | 568,385 | +2.26(+1.43%) |
Oct 27, 2014 | 156.49 | 158.31 | 156.86 | 158.15 | 255,734 | +1.30(+0.83%) |
Oct 24, 2014 | 156.08 | 157.14 | 155.88 | 156.86 | 230,895 | +1.07(+0.68%) |
Oct 23, 2014 | 155.19 | 156.73 | 155.09 | 155.79 | 513,903 | +1.43(+0.92%) |
Oct 22, 2014 | 156.68 | 156.68 | 154.30 | 154.36 | 435,271 | -1.85(-1.18%) |
Oct 21, 2014 | 152.54 | 156.21 | 151.92 | 156.21 | 504,167 | +5.24(+3.47%) |
Oct 20, 2014 | 149.43 | 151.03 | 147.41 | 150.97 | 495,268 | +1.56(+1.04%) |
Oct 17, 2014 | 148.74 | 150.25 | 148.44 | 149.41 | 346,945 | +1.74(+1.18%) |
Oct 16, 2014 | 144.46 | 148.35 | 143.77 | 147.68 | 536,724 | +1.88(+1.29%) |
Oct 15, 2014 | 145.68 | 148.19 | 143.31 | 145.80 | 732,154 | -2.55(-1.72%) |
Oct 14, 2014 | 147.57 | 149.20 | 145.55 | 148.35 | 819,836 | +1.02(+0.69%) |
Oct 13, 2014 | 149.55 | 150.75 | 147.17 | 147.33 | 471,611 | -2.61(-1.74%) |
Oct 10, 2014 | 153.25 | 154.59 | 149.92 | 149.94 | 520,855 | -4.02(-2.61%) |
Oct 09, 2014 | 153.79 | 155.46 | 153.72 | 153.96 | 652,345 | -0.38(-0.25%) |
Oct 08, 2014 | 152.66 | 154.61 | 151.69 | 154.34 | 419,607 | +1.53(+1.00%) |
Oct 07, 2014 | 154.84 | 156.10 | 152.77 | 152.82 | 311,990 | -2.83(-1.82%) |
Oct 06, 2014 | 156.29 | 157.38 | 155.48 | 155.65 | 239,000 | -0.22(-0.14%) |
Oct 03, 2014 | 155.93 | 157.62 | 155.33 | 155.87 | 351,134 | +0.87(+0.56%) |
Oct 02, 2014 | 154.84 | 155.75 | 152.91 | 155.00 | 262,513 | +0.30(+0.19%) |