Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 155.53 | 153.72 | 153.72 | 153.72 | 964,976 | -1.19(-0.77%) |
Dec 30, 2014 | 154.57 | 156.23 | 154.12 | 154.91 | 864,895 | -0.46(-0.30%) |
Dec 29, 2014 | 154.88 | 155.74 | 154.51 | 155.37 | 879,808 | -0.34(-0.22%) |
Dec 26, 2014 | 156.31 | 156.82 | 155.25 | 155.71 | 836,884 | -0.46(-0.30%) |
Dec 24, 2014 | 156.72 | 156.17 | 156.17 | 156.17 | 645,840 | -0.46(-0.29%) |
Dec 23, 2014 | 157.31 | 157.87 | 155.87 | 156.63 | 1,129,281 | +0.06(+0.04%) |
Dec 22, 2014 | 155.12 | 156.75 | 154.32 | 156.57 | 2,146,967 | +2.35(+1.52%) |
Dec 19, 2014 | 154.20 | 155.54 | 152.57 | 154.22 | 4,357,424 | -0.14(-0.09%) |
Dec 18, 2014 | 151.32 | 154.36 | 150.49 | 154.36 | 4,294,042 | +5.84(+3.93%) |
Dec 17, 2014 | 150.30 | 150.49 | 144.79 | 148.52 | 9,881,067 | -5.74(-3.72%) |
Dec 16, 2014 | 156.42 | 157.66 | 154.25 | 154.25 | 3,147,332 | -1.78(-1.14%) |
Dec 15, 2014 | 156.52 | 158.43 | 154.70 | 156.03 | 2,810,209 | +0.42(+0.27%) |
Dec 12, 2014 | 156.13 | 158.01 | 155.21 | 155.61 | 2,100,747 | -0.96(-0.62%) |
Dec 11, 2014 | 157.46 | 158.11 | 156.27 | 156.57 | 2,352,740 | +0.37(+0.24%) |
Dec 10, 2014 | 158.81 | 158.98 | 156.11 | 156.20 | 2,349,185 | -1.87(-1.18%) |
Dec 09, 2014 | 158.97 | 159.16 | 156.09 | 158.07 | 2,534,347 | -2.44(-1.52%) |
Dec 08, 2014 | 161.77 | 162.26 | 160.27 | 160.51 | 2,132,191 | -0.44(-0.27%) |
Dec 05, 2014 | 159.38 | 161.02 | 159.34 | 160.95 | 1,409,474 | +1.64(+1.03%) |
Dec 04, 2014 | 159.38 | 159.82 | 158.57 | 159.32 | 1,619,289 | +0.12(+0.08%) |
Dec 03, 2014 | 159.78 | 159.78 | 158.71 | 159.19 | 1,918,095 | -0.31(-0.19%) |
Dec 02, 2014 | 160.15 | 161.30 | 158.96 | 159.50 | 3,863,955 | +2.38(+1.51%) |
Dec 01, 2014 | 158.09 | 158.25 | 155.37 | 157.12 | 2,250,152 | -0.42(-0.27%) |
Nov 28, 2014 | 157.87 | 158.97 | 156.95 | 157.55 | 2,050,645 | +2.74(+1.77%) |
Nov 26, 2014 | 154.96 | 154.81 | 154.81 | 154.81 | 866,081 | +0.19(+0.13%) |
Nov 25, 2014 | 155.13 | 155.52 | 154.21 | 154.61 | 2,220,978 | -0.59(-0.38%) |
Nov 24, 2014 | 155.04 | 156.02 | 154.82 | 155.21 | 2,113,297 | +0.95(+0.61%) |
Nov 21, 2014 | 155.21 | 156.16 | 153.74 | 154.26 | 2,339,057 | +1.73(+1.14%) |
Nov 20, 2014 | 151.28 | 152.63 | 150.69 | 152.53 | 1,235,124 | +0.72(+0.48%) |
Nov 19, 2014 | 152.09 | 152.09 | 150.56 | 151.80 | 1,010,769 | -0.28(-0.19%) |
Nov 18, 2014 | 151.46 | 152.80 | 151.37 | 152.09 | 1,167,215 | +0.60(+0.40%) |
Nov 17, 2014 | 151.43 | 151.75 | 150.86 | 151.48 | 959,024 | -0.21(-0.14%) |
Nov 14, 2014 | 151.32 | 152.70 | 151.00 | 151.70 | 1,201,249 | -0.01(-0.01%) |
Nov 13, 2014 | 152.10 | 152.49 | 150.72 | 151.70 | 1,755,389 | -0.20(-0.13%) |
Nov 12, 2014 | 151.79 | 152.20 | 150.74 | 151.91 | 1,024,765 | -0.48(-0.31%) |
Nov 11, 2014 | 151.90 | 152.86 | 151.31 | 152.38 | 1,564,368 | +0.53(+0.35%) |
Nov 10, 2014 | 151.19 | 152.04 | 150.37 | 151.85 | 1,233,877 | +0.46(+0.30%) |
Nov 07, 2014 | 152.00 | 152.00 | 150.00 | 151.40 | 1,400,225 | -0.42(-0.28%) |
Nov 06, 2014 | 149.87 | 152.01 | 149.67 | 151.82 | 1,750,591 | +2.02(+1.35%) |
Nov 05, 2014 | 149.43 | 149.86 | 147.84 | 149.80 | 1,722,026 | +2.18(+1.47%) |
Nov 04, 2014 | 148.31 | 149.11 | 147.57 | 147.63 | 2,747,444 | -0.21(-0.14%) |
Nov 03, 2014 | 147.80 | 148.21 | 146.52 | 147.84 | 1,753,873 | -0.18(-0.12%) |
Oct 31, 2014 | 148.54 | 149.43 | 147.68 | 148.02 | 2,539,806 | +1.87(+1.28%) |
Oct 30, 2014 | 146.06 | 147.42 | 144.93 | 146.15 | 1,888,889 | -0.42(-0.29%) |
Oct 29, 2014 | 148.72 | 148.77 | 144.67 | 146.58 | 2,067,148 | -2.15(-1.44%) |
Oct 28, 2014 | 146.62 | 148.79 | 146.45 | 148.72 | 1,787,909 | +2.63(+1.80%) |
Oct 27, 2014 | 144.79 | 146.25 | 144.91 | 146.09 | 1,730,360 | +1.19(+0.82%) |
Oct 24, 2014 | 144.22 | 145.44 | 143.84 | 144.91 | 1,776,832 | +1.22(+0.85%) |
Oct 23, 2014 | 142.31 | 144.55 | 142.00 | 143.69 | 2,679,113 | +3.56(+2.54%) |
Oct 22, 2014 | 142.13 | 142.59 | 140.10 | 140.12 | 2,118,264 | -1.25(-0.88%) |
Oct 21, 2014 | 138.85 | 142.30 | 138.56 | 141.37 | 3,020,046 | +3.55(+2.57%) |
Oct 20, 2014 | 137.69 | 138.02 | 136.18 | 137.82 | 1,914,363 | -0.22(-0.16%) |
Oct 17, 2014 | 135.50 | 138.51 | 135.30 | 138.04 | 2,955,878 | +3.71(+2.76%) |
Oct 16, 2014 | 134.12 | 136.51 | 133.11 | 134.34 | 3,103,506 | -1.67(-1.23%) |
Oct 15, 2014 | 133.61 | 136.57 | 131.58 | 136.01 | 2,992,040 | +0.09(+0.07%) |
Oct 14, 2014 | 135.18 | 137.34 | 134.94 | 135.92 | 2,947,006 | +2.17(+1.63%) |
Oct 13, 2014 | 137.14 | 138.62 | 133.61 | 133.75 | 2,253,381 | -3.09(-2.26%) |
Oct 10, 2014 | 138.08 | 139.52 | 136.88 | 136.83 | 2,408,546 | -1.56(-1.12%) |
Oct 09, 2014 | 141.03 | 141.78 | 138.13 | 138.39 | 1,640,952 | -3.31(-2.33%) |
Oct 08, 2014 | 138.10 | 141.85 | 137.17 | 141.69 | 2,417,382 | +3.70(+2.68%) |
Oct 07, 2014 | 140.23 | 140.59 | 137.96 | 137.99 | 1,961,659 | -2.81(-2.00%) |
Oct 06, 2014 | 144.37 | 146.04 | 140.59 | 140.80 | 3,039,135 | -3.09(-2.15%) |
Oct 03, 2014 | 142.21 | 144.34 | 141.66 | 143.90 | 2,251,146 | +3.28(+2.33%) |
Oct 02, 2014 | 139.85 | 140.90 | 138.56 | 140.62 | 1,975,996 | +0.79(+0.56%) |