Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 133.13 | 130.47 | 130.47 | 130.47 | 432,200 | -2.25(-1.69%) |
Dec 30, 2014 | 133.01 | 134.42 | 132.62 | 132.71 | 439,505 | -1.11(-0.83%) |
Dec 29, 2014 | 133.32 | 134.48 | 132.86 | 133.82 | 384,260 | +0.16(+0.12%) |
Dec 26, 2014 | 135.69 | 135.98 | 133.46 | 133.66 | 355,407 | -1.45(-1.07%) |
Dec 24, 2014 | 133.96 | 135.11 | 135.11 | 135.11 | 273,200 | +1.17(+0.87%) |
Dec 23, 2014 | 133.82 | 134.98 | 132.43 | 133.94 | 525,931 | +0.97(+0.73%) |
Dec 22, 2014 | 132.94 | 133.43 | 132.26 | 132.97 | 776,638 | +0.22(+0.17%) |
Dec 19, 2014 | 133.40 | 135.00 | 132.18 | 132.75 | 3,759,413 | -0.09(-0.07%) |
Dec 18, 2014 | 132.56 | 132.85 | 130.78 | 132.84 | 593,231 | +2.89(+2.22%) |
Dec 17, 2014 | 128.50 | 130.39 | 127.48 | 129.95 | 620,280 | +1.68(+1.31%) |
Dec 16, 2014 | 130.62 | 131.50 | 128.18 | 128.27 | 682,308 | -1.99(-1.53%) |
Dec 15, 2014 | 130.77 | 131.27 | 128.41 | 130.26 | 953,887 | -0.28(-0.22%) |
Dec 12, 2014 | 130.91 | 131.96 | 130.07 | 130.54 | 796,920 | -1.84(-1.39%) |
Dec 11, 2014 | 131.70 | 133.70 | 131.70 | 132.38 | 658,762 | +1.67(+1.28%) |
Dec 10, 2014 | 132.25 | 133.70 | 130.47 | 130.71 | 789,045 | -1.50(-1.13%) |
Dec 09, 2014 | 130.37 | 132.36 | 128.58 | 132.21 | 620,200 | +0.92(+0.70%) |
Dec 08, 2014 | 133.00 | 133.23 | 130.54 | 131.29 | 766,273 | -1.97(-1.48%) |
Dec 05, 2014 | 132.31 | 133.26 | 131.69 | 133.26 | 670,784 | +0.95(+0.72%) |
Dec 04, 2014 | 130.92 | 132.58 | 130.48 | 132.31 | 721,823 | +1.36(+1.04%) |
Dec 03, 2014 | 127.76 | 131.39 | 127.76 | 130.95 | 823,423 | +2.22(+1.72%) |
Dec 02, 2014 | 127.51 | 129.25 | 126.47 | 128.73 | 534,342 | +0.66(+0.52%) |
Dec 01, 2014 | 129.61 | 129.61 | 126.83 | 128.07 | 786,552 | -1.12(-0.87%) |
Nov 28, 2014 | 129.45 | 130.58 | 128.53 | 129.19 | 502,081 | +0.10(+0.08%) |
Nov 26, 2014 | 130.21 | 129.09 | 129.09 | 129.09 | 763,400 | -1.08(-0.83%) |
Nov 25, 2014 | 130.30 | 130.86 | 129.17 | 130.17 | 852,000 | -0.04(-0.03%) |
Nov 24, 2014 | 129.13 | 130.34 | 128.47 | 130.21 | 664,377 | +1.48(+1.15%) |
Nov 21, 2014 | 129.49 | 129.73 | 127.94 | 128.73 | 1,158,818 | +0.76(+0.59%) |
Nov 20, 2014 | 126.41 | 127.99 | 124.60 | 127.97 | 904,639 | +1.58(+1.25%) |
Nov 19, 2014 | 128.11 | 128.15 | 126.08 | 126.39 | 644,631 | -1.45(-1.13%) |
Nov 18, 2014 | 127.92 | 128.85 | 127.51 | 127.84 | 622,677 | -0.02(-0.02%) |
Nov 17, 2014 | 128.83 | 128.83 | 126.49 | 127.86 | 910,931 | -1.02(-0.79%) |
Nov 14, 2014 | 126.50 | 128.93 | 124.76 | 128.88 | 1,315,250 | +2.73(+2.16%) |
Nov 13, 2014 | 126.03 | 126.52 | 125.23 | 126.15 | 639,612 | +0.39(+0.31%) |
Nov 12, 2014 | 125.64 | 126.29 | 124.63 | 125.76 | 725,610 | -0.81(-0.64%) |
Nov 11, 2014 | 127.12 | 127.70 | 125.85 | 126.57 | 697,561 | -0.02(-0.02%) |
Nov 10, 2014 | 126.66 | 127.15 | 124.25 | 126.59 | 816,175 | -0.07(-0.06%) |
Nov 07, 2014 | 125.22 | 126.69 | 124.20 | 126.66 | 907,134 | +1.45(+1.16%) |
Nov 06, 2014 | 125.66 | 126.35 | 125.01 | 125.21 | 883,822 | -0.21(-0.17%) |
Nov 05, 2014 | 126.65 | 126.65 | 124.58 | 125.42 | 968,166 | -0.22(-0.18%) |
Nov 04, 2014 | 124.88 | 126.65 | 124.40 | 125.64 | 1,386,318 | +1.27(+1.02%) |
Nov 03, 2014 | 122.00 | 125.44 | 122.00 | 124.37 | 1,312,406 | +1.39(+1.13%) |
Oct 31, 2014 | 123.89 | 124.00 | 122.01 | 122.98 | 1,356,826 | +1.20(+0.99%) |
Oct 30, 2014 | 123.00 | 123.83 | 120.01 | 121.78 | 3,487,057 | +4.66(+3.98%) |
Oct 29, 2014 | 119.41 | 119.80 | 115.74 | 117.12 | 2,194,846 | -3.13(-2.60%) |
Oct 28, 2014 | 116.57 | 120.49 | 115.53 | 120.25 | 911,743 | +4.66(+4.03%) |
Oct 27, 2014 | 114.83 | 114.90 | 114.90 | 115.59 | 790,146 | +0.69(+0.60%) |
Oct 24, 2014 | 114.75 | 115.62 | 113.37 | 114.90 | 876,150 | +0.33(+0.29%) |
Oct 23, 2014 | 114.50 | 115.81 | 113.72 | 114.57 | 880,797 | +1.83(+1.62%) |
Oct 22, 2014 | 116.30 | 116.96 | 112.67 | 112.74 | 977,873 | -3.87(-3.32%) |
Oct 21, 2014 | 113.46 | 116.89 | 112.97 | 116.61 | 815,356 | +3.73(+3.30%) |
Oct 20, 2014 | 113.02 | 113.02 | 110.75 | 112.88 | 1,113,160 | -0.82(-0.72%) |
Oct 17, 2014 | 111.25 | 114.52 | 110.80 | 113.70 | 1,091,984 | +3.96(+3.61%) |
Oct 16, 2014 | 108.00 | 110.08 | 107.50 | 109.74 | 924,102 | -0.56(-0.51%) |
Oct 15, 2014 | 107.74 | 111.94 | 107.22 | 110.30 | 1,138,474 | +0.48(+0.44%) |
Oct 14, 2014 | 112.76 | 112.76 | 108.29 | 109.82 | 1,188,642 | +0.71(+0.66%) |
Oct 13, 2014 | 107.22 | 112.36 | 106.82 | 109.11 | 2,041,917 | +2.00(+1.86%) |
Oct 10, 2014 | 113.47 | 113.55 | 106.86 | 107.11 | 2,759,614 | -8.20(-7.11%) |
Oct 09, 2014 | 118.12 | 118.89 | 114.68 | 115.31 | 1,489,545 | -3.72(-3.13%) |
Oct 08, 2014 | 117.76 | 119.33 | 114.53 | 119.03 | 1,155,605 | +1.12(+0.95%) |
Oct 07, 2014 | 120.95 | 120.95 | 117.79 | 117.91 | 1,033,661 | -4.25(-3.48%) |
Oct 06, 2014 | 122.71 | 123.38 | 121.44 | 122.16 | 732,031 | -0.49(-0.40%) |
Oct 03, 2014 | 121.00 | 123.55 | 120.78 | 122.65 | 1,085,668 | +3.94(+3.32%) |
Oct 02, 2014 | 117.02 | 119.21 | 116.49 | 118.71 | 745,552 | +1.63(+1.39%) |