Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 130.65 | 129.41 | 129.41 | 129.41 | 41,680 | +0.17(+0.13%) |
Dec 30, 2014 | 129.25 | 131.83 | 128.94 | 129.25 | 53,879 | +0.02(+0.01%) |
Dec 29, 2014 | 127.69 | 129.80 | 127.69 | 129.23 | 53,590 | +2.59(+2.05%) |
Dec 26, 2014 | 126.13 | 128.13 | 126.03 | 126.64 | 22,474 | +0.38(+0.30%) |
Dec 24, 2014 | 123.78 | 126.26 | 126.26 | 126.26 | 20,267 | +2.74(+2.22%) |
Dec 23, 2014 | 129.87 | 130.09 | 122.46 | 123.52 | 81,207 | -5.97(-4.61%) |
Dec 22, 2014 | 129.32 | 130.45 | 128.52 | 129.49 | 93,332 | +0.24(+0.18%) |
Dec 19, 2014 | 130.16 | 130.95 | 127.41 | 129.25 | 137,061 | +0.67(+0.52%) |
Dec 18, 2014 | 122.56 | 128.73 | 122.46 | 128.58 | 103,931 | +8.12(+6.74%) |
Dec 17, 2014 | 117.47 | 120.52 | 117.19 | 120.45 | 69,328 | +3.25(+2.77%) |
Dec 16, 2014 | 117.97 | 120.03 | 116.87 | 117.21 | 82,572 | -1.88(-1.58%) |
Dec 15, 2014 | 122.55 | 122.84 | 118.53 | 119.08 | 70,207 | -3.75(-3.06%) |
Dec 12, 2014 | 123.97 | 124.46 | 122.80 | 122.84 | 53,721 | -2.43(-1.94%) |
Dec 11, 2014 | 125.50 | 128.18 | 124.16 | 125.27 | 117,847 | -0.11(-0.09%) |
Dec 10, 2014 | 126.49 | 126.49 | 122.27 | 125.38 | 118,759 | -1.11(-0.88%) |
Dec 09, 2014 | 126.21 | 126.95 | 124.68 | 126.49 | 77,177 | -0.46(-0.36%) |
Dec 08, 2014 | 126.85 | 127.69 | 126.44 | 126.95 | 75,361 | +0.11(+0.08%) |
Dec 05, 2014 | 125.85 | 126.89 | 125.69 | 126.85 | 80,710 | +1.39(+1.11%) |
Dec 04, 2014 | 125.57 | 126.77 | 125.00 | 125.46 | 53,566 | +0.09(+0.07%) |
Dec 03, 2014 | 125.73 | 128.99 | 124.84 | 125.37 | 48,252 | -0.03(-0.02%) |
Dec 02, 2014 | 125.63 | 125.76 | 124.25 | 125.40 | 60,557 | +0.03(+0.02%) |
Dec 01, 2014 | 124.86 | 125.85 | 124.20 | 125.37 | 103,236 | +0.06(+0.05%) |
Nov 28, 2014 | 125.18 | 126.25 | 124.86 | 125.31 | 23,289 | -0.74(-0.59%) |
Nov 26, 2014 | 124.06 | 126.05 | 126.05 | 126.05 | 80,498 | +2.10(+1.69%) |
Nov 25, 2014 | 124.25 | 126.55 | 122.26 | 123.96 | 81,844 | -0.01(-0.01%) |
Nov 24, 2014 | 124.73 | 126.16 | 123.69 | 123.97 | 60,014 | -1.13(-0.90%) |
Nov 21, 2014 | 126.71 | 127.18 | 124.05 | 125.09 | 100,065 | -1.02(-0.81%) |
Nov 20, 2014 | 127.56 | 127.56 | 125.35 | 126.11 | 98,379 | -1.81(-1.41%) |
Nov 19, 2014 | 129.88 | 130.43 | 126.80 | 127.92 | 102,999 | -1.90(-1.47%) |
Nov 18, 2014 | 129.24 | 130.85 | 128.46 | 129.83 | 264,509 | +1.28(+1.00%) |
Nov 17, 2014 | 128.69 | 130.06 | 127.97 | 128.54 | 102,184 | +0.33(+0.26%) |
Nov 14, 2014 | 127.76 | 128.46 | 125.77 | 128.21 | 119,668 | +0.59(+0.47%) |
Nov 13, 2014 | 130.69 | 130.69 | 126.64 | 127.62 | 110,910 | -3.09(-2.37%) |
Nov 12, 2014 | 130.02 | 132.84 | 129.73 | 130.71 | 149,298 | -0.32(-0.25%) |
Nov 11, 2014 | 135.36 | 135.36 | 127.69 | 131.03 | 195,516 | -3.95(-2.92%) |
Nov 10, 2014 | 144.38 | 147.58 | 133.28 | 134.98 | 171,041 | -6.61(-4.67%) |
Nov 07, 2014 | 143.27 | 145.48 | 140.87 | 141.59 | 117,656 | -1.84(-1.28%) |
Nov 06, 2014 | 143.22 | 145.06 | 141.75 | 143.43 | 95,764 | +0.87(+0.61%) |
Nov 05, 2014 | 141.36 | 142.65 | 139.60 | 142.56 | 111,976 | +1.38(+0.98%) |
Nov 04, 2014 | 139.43 | 141.26 | 138.63 | 141.18 | 56,347 | +1.57(+1.13%) |
Nov 03, 2014 | 141.39 | 141.39 | 138.86 | 139.61 | 53,024 | -1.82(-1.28%) |
Oct 31, 2014 | 139.69 | 142.13 | 137.97 | 141.42 | 246,101 | +3.70(+2.69%) |
Oct 30, 2014 | 133.32 | 139.29 | 133.32 | 137.72 | 276,131 | +4.34(+3.25%) |
Oct 29, 2014 | 131.90 | 134.64 | 131.90 | 133.38 | 63,355 | +1.28(+0.97%) |
Oct 28, 2014 | 130.56 | 132.19 | 128.18 | 132.10 | 307,681 | +1.82(+1.39%) |
Oct 27, 2014 | 131.19 | 131.00 | 129.23 | 130.29 | 47,336 | -0.71(-0.54%) |
Oct 24, 2014 | 128.18 | 131.69 | 127.94 | 131.00 | 219,291 | +3.27(+2.56%) |
Oct 23, 2014 | 129.25 | 129.35 | 127.28 | 127.73 | 120,577 | +0.25(+0.20%) |
Oct 22, 2014 | 127.07 | 128.93 | 126.72 | 127.48 | 112,069 | +0.79(+0.62%) |
Oct 21, 2014 | 124.53 | 127.05 | 122.59 | 126.69 | 57,388 | +3.57(+2.90%) |
Oct 20, 2014 | 123.22 | 124.73 | 121.99 | 123.12 | 161,920 | -0.02(-0.01%) |
Oct 17, 2014 | 122.58 | 126.30 | 118.08 | 123.14 | 196,441 | +1.84(+1.52%) |
Oct 16, 2014 | 117.53 | 123.40 | 115.41 | 121.29 | 280,577 | +2.98(+2.52%) |
Oct 15, 2014 | 118.15 | 119.26 | 114.41 | 118.32 | 204,877 | -0.66(-0.56%) |
Oct 14, 2014 | 119.56 | 122.92 | 118.05 | 118.98 | 71,102 | -0.58(-0.49%) |
Oct 13, 2014 | 122.95 | 125.31 | 119.56 | 119.56 | 82,394 | -4.18(-3.38%) |
Oct 10, 2014 | 125.91 | 130.08 | 123.68 | 123.75 | 254,433 | -3.22(-2.54%) |
Oct 09, 2014 | 128.84 | 130.12 | 126.66 | 126.97 | 102,897 | -2.46(-1.90%) |
Oct 08, 2014 | 131.41 | 131.62 | 125.17 | 129.43 | 88,742 | -1.62(-1.23%) |
Oct 07, 2014 | 129.97 | 132.73 | 125.32 | 131.05 | 206,157 | -2.03(-1.52%) |
Oct 06, 2014 | 134.56 | 134.96 | 132.17 | 133.07 | 228,739 | -0.48(-0.36%) |
Oct 03, 2014 | 131.00 | 134.00 | 131.00 | 133.56 | 92,200 | +3.45(+2.65%) |
Oct 02, 2014 | 130.32 | 131.69 | 128.61 | 130.10 | 79,264 | -0.81(-0.62%) |