Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 139.28 | 138.46 | 138.46 | 138.46 | 246,458 | -0.85(-0.61%) |
Dec 30, 2014 | 139.71 | 140.45 | 138.94 | 139.31 | 181,392 | -0.71(-0.50%) |
Dec 29, 2014 | 140.66 | 141.00 | 139.32 | 140.02 | 297,922 | -1.09(-0.77%) |
Dec 26, 2014 | 141.59 | 141.72 | 140.58 | 141.11 | 243,823 | -0.36(-0.25%) |
Dec 24, 2014 | 139.74 | 141.47 | 141.47 | 141.47 | 191,295 | +1.66(+1.19%) |
Dec 23, 2014 | 139.63 | 139.85 | 138.99 | 139.81 | 336,518 | +0.42(+0.30%) |
Dec 22, 2014 | 139.39 | 140.33 | 138.95 | 139.39 | 218,936 | -0.10(-0.07%) |
Dec 19, 2014 | 138.34 | 139.56 | 137.91 | 139.49 | 493,829 | +1.04(+0.75%) |
Dec 18, 2014 | 137.91 | 139.90 | 137.26 | 138.45 | 954,520 | +1.16(+0.84%) |
Dec 17, 2014 | 135.00 | 137.70 | 134.03 | 137.29 | 865,427 | +2.43(+1.80%) |
Dec 16, 2014 | 136.16 | 137.03 | 134.54 | 134.87 | 793,208 | -1.18(-0.87%) |
Dec 15, 2014 | 135.76 | 136.45 | 134.35 | 136.05 | 530,622 | +0.61(+0.45%) |
Dec 12, 2014 | 134.96 | 137.06 | 134.65 | 135.44 | 487,425 | -0.76(-0.56%) |
Dec 11, 2014 | 136.64 | 137.67 | 135.84 | 136.20 | 358,588 | +0.36(+0.27%) |
Dec 10, 2014 | 136.26 | 137.34 | 135.26 | 135.84 | 764,767 | -1.68(-1.22%) |
Dec 09, 2014 | 134.84 | 137.58 | 134.34 | 137.52 | 319,973 | +0.94(+0.69%) |
Dec 08, 2014 | 138.20 | 138.36 | 136.16 | 136.58 | 243,320 | -1.62(-1.17%) |
Dec 05, 2014 | 138.82 | 138.30 | 137.45 | 138.20 | 328,088 | -0.10(-0.07%) |
Dec 04, 2014 | 137.83 | 138.69 | 136.81 | 138.30 | 488,212 | +0.54(+0.39%) |
Dec 03, 2014 | 137.62 | 138.23 | 136.82 | 137.76 | 353,755 | +0.54(+0.39%) |
Dec 02, 2014 | 138.33 | 139.06 | 136.36 | 137.22 | 406,314 | -1.36(-0.98%) |
Dec 01, 2014 | 138.69 | 139.78 | 137.69 | 138.58 | 545,895 | -0.90(-0.64%) |
Nov 28, 2014 | 137.22 | 140.81 | 137.05 | 139.48 | 572,999 | +2.80(+2.05%) |
Nov 26, 2014 | 136.81 | 136.68 | 136.68 | 136.68 | 380,748 | +0.18(+0.13%) |
Nov 25, 2014 | 137.67 | 138.08 | 136.41 | 136.50 | 537,721 | -0.90(-0.66%) |
Nov 24, 2014 | 136.83 | 137.72 | 136.75 | 137.40 | 391,172 | +1.46(+1.07%) |
Nov 21, 2014 | 135.98 | 136.26 | 135.27 | 135.94 | 531,220 | +0.45(+0.33%) |
Nov 20, 2014 | 134.95 | 135.98 | 134.95 | 135.49 | 671,212 | +0.12(+0.09%) |
Nov 19, 2014 | 135.57 | 136.27 | 135.00 | 135.37 | 742,351 | -0.23(-0.17%) |
Nov 18, 2014 | 135.94 | 137.22 | 135.23 | 135.60 | 734,873 | -0.03(-0.02%) |
Nov 17, 2014 | 135.70 | 137.67 | 135.09 | 135.63 | 571,404 | -0.09(-0.06%) |
Nov 14, 2014 | 135.32 | 135.93 | 134.21 | 135.71 | 609,717 | +0.47(+0.34%) |
Nov 13, 2014 | 133.28 | 137.88 | 131.16 | 135.25 | 1,088,301 | +3.84(+2.92%) |
Nov 12, 2014 | 131.16 | 132.29 | 130.74 | 131.41 | 568,388 | -0.42(-0.32%) |
Nov 11, 2014 | 132.84 | 133.13 | 131.54 | 131.82 | 295,284 | -0.85(-0.64%) |
Nov 10, 2014 | 132.15 | 133.02 | 130.80 | 132.67 | 417,528 | +0.56(+0.43%) |
Nov 07, 2014 | 132.68 | 132.73 | 131.88 | 132.10 | 490,765 | -0.30(-0.23%) |
Nov 06, 2014 | 131.84 | 132.99 | 131.16 | 132.41 | 374,029 | +0.54(+0.41%) |
Nov 05, 2014 | 131.59 | 132.84 | 130.51 | 131.87 | 791,448 | +0.74(+0.57%) |
Nov 04, 2014 | 130.97 | 131.51 | 130.18 | 131.13 | 332,374 | +0.11(+0.08%) |
Nov 03, 2014 | 131.96 | 131.98 | 130.44 | 131.02 | 464,152 | -0.87(-0.66%) |
Oct 31, 2014 | 132.93 | 132.93 | 130.61 | 131.89 | 583,347 | +1.09(+0.83%) |
Oct 30, 2014 | 129.46 | 131.07 | 129.46 | 130.81 | 502,400 | +0.83(+0.63%) |
Oct 29, 2014 | 130.46 | 130.46 | 129.00 | 129.98 | 428,888 | -0.18(-0.14%) |
Oct 28, 2014 | 129.32 | 130.19 | 128.60 | 130.16 | 515,844 | +1.36(+1.06%) |
Oct 27, 2014 | 129.05 | 128.94 | 127.68 | 128.80 | 755,730 | -0.13(-0.10%) |
Oct 24, 2014 | 128.19 | 129.11 | 127.65 | 128.94 | 264,061 | +1.14(+0.89%) |
Oct 23, 2014 | 126.18 | 128.82 | 126.18 | 127.80 | 405,047 | +2.82(+2.26%) |
Oct 22, 2014 | 125.80 | 126.69 | 124.82 | 124.98 | 291,288 | -0.87(-0.69%) |
Oct 21, 2014 | 124.20 | 125.94 | 123.98 | 125.85 | 416,680 | +2.47(+2.00%) |
Oct 20, 2014 | 122.64 | 122.82 | 122.10 | 123.38 | 351,327 | +0.08(+0.06%) |
Oct 17, 2014 | 122.88 | 124.45 | 122.45 | 123.30 | 392,627 | +1.35(+1.11%) |
Oct 16, 2014 | 119.73 | 123.68 | 119.44 | 121.95 | 563,806 | +0.78(+0.65%) |
Oct 15, 2014 | 120.86 | 121.75 | 117.49 | 121.17 | 1,071,847 | -0.57(-0.47%) |
Oct 14, 2014 | 123.03 | 125.00 | 121.46 | 121.74 | 934,070 | -0.76(-0.62%) |
Oct 13, 2014 | 124.72 | 125.18 | 121.91 | 122.49 | 723,564 | -1.97(-1.59%) |
Oct 10, 2014 | 126.23 | 126.84 | 124.32 | 124.47 | 660,244 | -2.10(-1.66%) |
Oct 09, 2014 | 127.16 | 128.13 | 125.65 | 126.57 | 933,466 | -3.14(-2.42%) |
Oct 08, 2014 | 127.98 | 129.88 | 127.65 | 129.71 | 351,323 | +1.73(+1.35%) |
Oct 07, 2014 | 128.86 | 129.11 | 127.70 | 127.98 | 421,842 | -1.64(-1.27%) |
Oct 06, 2014 | 131.27 | 131.43 | 129.23 | 129.62 | 269,155 | -1.01(-0.77%) |
Oct 03, 2014 | 128.90 | 131.34 | 128.89 | 130.63 | 419,845 | +2.69(+2.11%) |
Oct 02, 2014 | 128.72 | 129.06 | 127.41 | 127.94 | 449,295 | -0.68(-0.53%) |