Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 143.42 | 142.95 | 142.95 | 142.95 | 632,492 | +0.10(+0.07%) |
Dec 30, 2014 | 142.52 | 143.51 | 142.15 | 142.85 | 565,100 | -0.56(-0.39%) |
Dec 29, 2014 | 141.27 | 143.88 | 141.19 | 143.41 | 446,990 | +1.49(+1.05%) |
Dec 26, 2014 | 142.27 | 142.52 | 141.31 | 141.93 | 270,629 | -0.13(-0.09%) |
Dec 24, 2014 | 140.11 | 142.06 | 142.06 | 142.06 | 354,424 | +1.68(+1.19%) |
Dec 23, 2014 | 144.03 | 144.71 | 138.62 | 140.38 | 1,074,688 | -3.94(-2.73%) |
Dec 22, 2014 | 144.38 | 144.87 | 143.19 | 144.32 | 688,413 | +0.53(+0.37%) |
Dec 19, 2014 | 141.98 | 146.72 | 141.98 | 143.79 | 3,847,767 | +2.81(+2.00%) |
Dec 18, 2014 | 135.51 | 141.04 | 135.45 | 140.98 | 1,885,586 | +4.88(+3.58%) |
Dec 17, 2014 | 132.34 | 136.35 | 132.17 | 136.10 | 1,669,546 | +4.60(+3.50%) |
Dec 16, 2014 | 131.59 | 133.80 | 131.37 | 131.50 | 901,418 | -0.37(-0.28%) |
Dec 15, 2014 | 131.03 | 132.77 | 129.74 | 131.87 | 1,122,282 | +0.68(+0.52%) |
Dec 12, 2014 | 132.99 | 134.20 | 131.19 | 131.19 | 802,897 | -2.68(-2.00%) |
Dec 11, 2014 | 134.21 | 136.40 | 133.58 | 133.87 | 769,707 | -0.73(-0.54%) |
Dec 10, 2014 | 135.48 | 136.31 | 134.52 | 134.60 | 940,282 | -1.48(-1.09%) |
Dec 09, 2014 | 134.77 | 136.15 | 133.36 | 136.08 | 768,885 | +0.76(+0.56%) |
Dec 08, 2014 | 133.43 | 135.65 | 133.43 | 135.32 | 1,069,497 | +0.94(+0.70%) |
Dec 05, 2014 | 137.02 | 137.02 | 133.97 | 134.38 | 788,287 | -1.62(-1.19%) |
Dec 04, 2014 | 136.21 | 136.44 | 134.49 | 136.00 | 806,147 | -0.47(-0.34%) |
Dec 03, 2014 | 134.87 | 136.54 | 134.27 | 136.47 | 680,158 | +1.34(+0.99%) |
Dec 02, 2014 | 136.54 | 136.74 | 134.83 | 135.13 | 1,127,716 | -0.15(-0.11%) |
Dec 01, 2014 | 137.20 | 137.24 | 135.20 | 135.28 | 793,848 | -1.71(-1.25%) |
Nov 28, 2014 | 136.41 | 137.59 | 136.15 | 136.99 | 551,825 | +0.83(+0.61%) |
Nov 26, 2014 | 134.22 | 136.16 | 136.16 | 136.16 | 914,652 | +2.35(+1.76%) |
Nov 25, 2014 | 134.51 | 134.97 | 133.27 | 133.81 | 1,402,480 | -0.36(-0.27%) |
Nov 24, 2014 | 132.31 | 135.32 | 132.18 | 134.17 | 1,025,109 | +2.04(+1.55%) |
Nov 21, 2014 | 131.10 | 132.94 | 130.51 | 132.13 | 3,654,895 | +0.20(+0.15%) |
Nov 20, 2014 | 132.19 | 135.09 | 131.70 | 131.93 | 1,772,438 | -3.88(-2.86%) |
Nov 19, 2014 | 136.98 | 137.17 | 135.41 | 135.81 | 725,375 | -0.97(-0.71%) |
Nov 18, 2014 | 130.76 | 136.97 | 130.74 | 136.78 | 1,575,924 | +5.67(+4.32%) |
Nov 17, 2014 | 130.89 | 133.03 | 130.81 | 131.11 | 1,190,158 | -0.98(-0.74%) |
Nov 14, 2014 | 132.60 | 132.96 | 131.50 | 132.09 | 894,298 | -0.91(-0.69%) |
Nov 13, 2014 | 132.31 | 133.41 | 131.93 | 133.01 | 804,531 | +0.56(+0.43%) |
Nov 12, 2014 | 132.36 | 132.59 | 131.57 | 132.44 | 1,636,913 | -0.49(-0.37%) |
Nov 11, 2014 | 133.56 | 134.54 | 132.78 | 132.93 | 1,267,371 | -0.96(-0.72%) |
Nov 10, 2014 | 132.64 | 133.89 | 131.60 | 133.89 | 1,766,351 | +0.68(+0.51%) |
Nov 07, 2014 | 130.96 | 133.31 | 130.52 | 133.21 | 2,253,384 | +2.81(+2.15%) |
Nov 06, 2014 | 137.50 | 137.56 | 124.35 | 130.41 | 5,757,730 | -5.14(-3.79%) |
Nov 05, 2014 | 136.87 | 137.25 | 135.38 | 135.55 | 1,024,912 | -1.16(-0.84%) |
Nov 04, 2014 | 136.39 | 137.08 | 136.17 | 136.70 | 667,854 | -0.09(-0.06%) |
Nov 03, 2014 | 137.34 | 137.81 | 136.17 | 136.79 | 1,034,303 | -1.28(-0.93%) |
Oct 31, 2014 | 139.93 | 139.93 | 137.56 | 138.07 | 978,088 | +0.10(+0.07%) |
Oct 30, 2014 | 133.92 | 137.99 | 133.67 | 137.97 | 1,410,649 | +5.41(+4.08%) |
Oct 29, 2014 | 133.15 | 133.58 | 131.80 | 132.55 | 599,159 | -1.00(-0.75%) |
Oct 28, 2014 | 132.86 | 133.71 | 132.44 | 133.56 | 478,908 | +1.16(+0.88%) |
Oct 27, 2014 | 132.70 | 133.08 | 132.68 | 132.39 | 697,855 | -0.29(-0.22%) |
Oct 24, 2014 | 132.53 | 132.97 | 131.19 | 132.68 | 543,171 | +1.06(+0.81%) |
Oct 23, 2014 | 129.44 | 132.91 | 129.32 | 131.62 | 953,195 | +3.12(+2.43%) |
Oct 22, 2014 | 128.24 | 129.54 | 127.37 | 128.50 | 687,392 | +0.09(+0.07%) |
Oct 21, 2014 | 127.94 | 128.41 | 126.75 | 128.41 | 751,010 | +1.44(+1.14%) |
Oct 20, 2014 | 125.45 | 127.96 | 125.19 | 126.97 | 1,128,070 | +2.30(+1.85%) |
Oct 17, 2014 | 126.07 | 127.15 | 123.93 | 124.67 | 965,625 | +0.08(+0.06%) |
Oct 16, 2014 | 123.64 | 125.26 | 122.16 | 124.59 | 952,724 | -0.14(-0.11%) |
Oct 15, 2014 | 124.61 | 125.76 | 122.02 | 124.73 | 1,121,213 | -1.14(-0.90%) |
Oct 14, 2014 | 124.93 | 127.05 | 123.98 | 125.87 | 795,855 | +1.25(+1.00%) |
Oct 13, 2014 | 127.25 | 127.79 | 124.54 | 124.62 | 1,008,401 | -2.97(-2.33%) |
Oct 10, 2014 | 130.55 | 132.30 | 127.59 | 127.59 | 998,192 | -2.74(-2.10%) |
Oct 09, 2014 | 128.93 | 131.59 | 128.71 | 130.32 | 1,286,247 | +0.82(+0.63%) |
Oct 08, 2014 | 128.58 | 129.58 | 126.16 | 129.50 | 1,034,492 | +1.26(+0.98%) |
Oct 07, 2014 | 130.45 | 130.70 | 127.87 | 128.24 | 1,277,043 | -2.62(-2.00%) |
Oct 06, 2014 | 133.11 | 133.27 | 130.60 | 130.86 | 703,466 | -1.83(-1.38%) |
Oct 03, 2014 | 130.55 | 134.57 | 129.67 | 132.69 | 1,208,482 | +3.16(+2.44%) |
Oct 02, 2014 | 127.89 | 129.93 | 127.89 | 129.53 | 903,443 | +1.95(+1.53%) |