Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 455.70 | 445.98 | 445.98 | 445.98 | 55,497 | -7.47(-1.65%) |
Dec 30, 2014 | 450.63 | 455.76 | 448.40 | 453.45 | 33,694 | +2.94(+0.65%) |
Dec 29, 2014 | 448.04 | 453.51 | 445.50 | 450.51 | 55,541 | +3.22(+0.72%) |
Dec 26, 2014 | 451.08 | 451.90 | 446.33 | 447.29 | 46,759 | -1.35(-0.30%) |
Dec 24, 2014 | 447.93 | 448.64 | 448.64 | 448.64 | 19,330 | -0.31(-0.07%) |
Dec 23, 2014 | 449.38 | 451.61 | 448.50 | 448.95 | 37,149 | +0.38(+0.08%) |
Dec 22, 2014 | 455.12 | 456.25 | 446.72 | 448.57 | 107,328 | -15.21(-3.28%) |
Dec 19, 2014 | 433.48 | 463.78 | 433.48 | 463.78 | 276,360 | +29.49(+6.79%) |
Dec 18, 2014 | 431.71 | 434.33 | 423.67 | 434.29 | 59,734 | +8.42(+1.98%) |
Dec 17, 2014 | 421.69 | 427.00 | 418.45 | 425.87 | 81,724 | +4.23(+1.00%) |
Dec 16, 2014 | 426.88 | 431.09 | 421.60 | 421.64 | 127,538 | -4.91(-1.15%) |
Dec 15, 2014 | 433.50 | 435.23 | 424.67 | 426.55 | 61,194 | -2.66(-0.62%) |
Dec 12, 2014 | 432.03 | 435.39 | 428.44 | 429.21 | 76,156 | -7.00(-1.60%) |
Dec 11, 2014 | 435.71 | 440.77 | 434.74 | 436.21 | 43,970 | +0.71(+0.16%) |
Dec 10, 2014 | 438.05 | 440.82 | 434.43 | 435.50 | 48,053 | -4.80(-1.09%) |
Dec 09, 2014 | 447.44 | 448.52 | 438.92 | 440.30 | 80,276 | -11.78(-2.61%) |
Dec 08, 2014 | 445.69 | 453.18 | 443.31 | 452.07 | 67,376 | +6.71(+1.51%) |
Dec 05, 2014 | 443.64 | 445.77 | 442.44 | 445.37 | 35,223 | +0.24(+0.05%) |
Dec 04, 2014 | 438.81 | 445.13 | 438.81 | 445.13 | 43,498 | +4.37(+0.99%) |
Dec 03, 2014 | 446.22 | 446.64 | 438.92 | 440.76 | 63,072 | -7.19(-1.60%) |
Dec 02, 2014 | 439.54 | 449.00 | 439.54 | 447.95 | 61,244 | +10.06(+2.30%) |
Dec 01, 2014 | 439.44 | 440.18 | 437.13 | 437.89 | 59,987 | -1.39(-0.32%) |
Nov 28, 2014 | 443.12 | 444.17 | 439.10 | 439.29 | 34,342 | -1.50(-0.34%) |
Nov 26, 2014 | 437.96 | 440.79 | 440.79 | 440.79 | 22,552 | +2.18(+0.50%) |
Nov 25, 2014 | 441.09 | 442.57 | 437.69 | 438.60 | 64,630 | -0.46(-0.11%) |
Nov 24, 2014 | 440.63 | 444.53 | 436.44 | 439.06 | 97,616 | +1.24(+0.28%) |
Nov 21, 2014 | 442.62 | 444.06 | 437.79 | 437.82 | 36,132 | -1.81(-0.41%) |
Nov 20, 2014 | 439.29 | 441.28 | 437.68 | 439.63 | 33,378 | +0.59(+0.13%) |
Nov 19, 2014 | 437.57 | 439.51 | 436.61 | 439.05 | 24,874 | -0.28(-0.06%) |
Nov 18, 2014 | 439.41 | 442.83 | 435.35 | 439.32 | 59,594 | +2.47(+0.57%) |
Nov 17, 2014 | 435.40 | 438.73 | 432.08 | 436.85 | 44,455 | +2.34(+0.54%) |
Nov 14, 2014 | 435.50 | 438.27 | 432.84 | 434.51 | 25,892 | +0.41(+0.10%) |
Nov 13, 2014 | 435.78 | 438.92 | 433.01 | 434.10 | 40,893 | +0.40(+0.09%) |
Nov 12, 2014 | 429.93 | 434.74 | 428.38 | 433.70 | 28,936 | +1.75(+0.41%) |
Nov 11, 2014 | 433.40 | 434.63 | 431.32 | 431.94 | 30,004 | -1.04(-0.24%) |
Nov 10, 2014 | 433.68 | 436.46 | 430.44 | 432.98 | 59,671 | +1.23(+0.29%) |
Nov 07, 2014 | 430.96 | 432.41 | 428.64 | 431.75 | 96,387 | +2.44(+0.57%) |
Nov 06, 2014 | 430.45 | 431.94 | 427.93 | 429.31 | 31,319 | -0.45(-0.11%) |
Nov 05, 2014 | 429.99 | 433.54 | 426.76 | 429.76 | 59,648 | +1.42(+0.33%) |
Nov 04, 2014 | 426.64 | 431.43 | 425.15 | 428.35 | 49,235 | -3.08(-0.71%) |
Nov 03, 2014 | 429.13 | 431.43 | 424.12 | 431.43 | 54,764 | +3.94(+0.92%) |
Oct 31, 2014 | 424.24 | 427.49 | 421.85 | 427.49 | 59,093 | +6.53(+1.55%) |
Oct 30, 2014 | 416.96 | 422.24 | 416.96 | 420.96 | 40,740 | +1.66(+0.40%) |
Oct 29, 2014 | 420.49 | 421.11 | 417.20 | 419.29 | 47,889 | -1.31(-0.31%) |
Oct 28, 2014 | 417.69 | 421.00 | 417.46 | 420.60 | 50,718 | +3.00(+0.72%) |
Oct 27, 2014 | 417.14 | 418.94 | 416.93 | 417.60 | 46,700 | +0.67(+0.16%) |
Oct 24, 2014 | 415.26 | 417.74 | 415.26 | 416.93 | 46,082 | +1.25(+0.30%) |
Oct 23, 2014 | 418.03 | 419.21 | 414.75 | 415.67 | 50,082 | -0.31(-0.07%) |
Oct 22, 2014 | 416.06 | 421.71 | 414.93 | 415.98 | 44,873 | +0.69(+0.17%) |
Oct 21, 2014 | 407.95 | 415.40 | 407.95 | 415.29 | 43,623 | +9.60(+2.37%) |
Oct 20, 2014 | 400.36 | 406.88 | 400.36 | 405.69 | 47,249 | +3.77(+0.94%) |
Oct 17, 2014 | 402.15 | 402.74 | 398.56 | 401.91 | 40,796 | +4.04(+1.02%) |
Oct 16, 2014 | 392.44 | 400.50 | 390.37 | 397.87 | 78,707 | +0.73(+0.18%) |
Oct 15, 2014 | 395.47 | 399.35 | 390.62 | 397.14 | 85,068 | -1.80(-0.45%) |
Oct 14, 2014 | 397.96 | 401.69 | 396.95 | 398.94 | 80,883 | +1.10(+0.28%) |
Oct 13, 2014 | 402.49 | 405.07 | 397.15 | 397.84 | 55,693 | -4.25(-1.06%) |
Oct 10, 2014 | 406.80 | 409.73 | 401.01 | 402.10 | 55,495 | -4.37(-1.07%) |
Oct 09, 2014 | 409.77 | 410.53 | 404.78 | 406.46 | 42,058 | -5.97(-1.45%) |
Oct 08, 2014 | 405.87 | 413.21 | 405.14 | 412.43 | 40,835 | +6.40(+1.58%) |
Oct 07, 2014 | 406.09 | 409.42 | 405.98 | 406.03 | 50,233 | -3.22(-0.79%) |
Oct 06, 2014 | 411.07 | 411.82 | 408.25 | 409.26 | 40,633 | +0.52(+0.13%) |
Oct 03, 2014 | 406.89 | 409.49 | 404.61 | 408.74 | 45,386 | +5.01(+1.24%) |
Oct 02, 2014 | 400.33 | 405.23 | 399.91 | 403.72 | 46,170 | +2.65(+0.66%) |