Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 147.58 | 145.98 | 145.98 | 145.98 | 5,500,773 | -1.30(-0.88%) |
Dec 30, 2014 | 147.42 | 147.62 | 147.12 | 147.28 | 3,598,514 | -0.53(-0.36%) |
Dec 29, 2014 | 147.62 | 148.03 | 147.57 | 147.81 | 3,083,877 | -0.06(-0.04%) |
Dec 26, 2014 | 148.12 | 148.31 | 147.88 | 147.88 | 2,340,989 | +0.13(+0.09%) |
Dec 24, 2014 | 147.88 | 147.75 | 147.75 | 147.75 | 2,007,592 | +0.00(+0.00%) |
Dec 23, 2014 | 147.62 | 148.05 | 147.46 | 147.75 | 7,584,207 | +0.55(+0.37%) |
Dec 22, 2014 | 146.26 | 147.20 | 146.24 | 147.20 | 9,571,400 | +1.40(+0.96%) |
Dec 19, 2014 | 145.91 | 146.43 | 145.38 | 145.79 | 13,954,874 | +0.20(+0.14%) |
Dec 18, 2014 | 144.11 | 145.63 | 143.61 | 145.59 | 11,900,865 | +3.44(+2.42%) |
Dec 17, 2014 | 140.25 | 142.47 | 140.10 | 142.16 | 15,752,986 | +2.24(+1.60%) |
Dec 16, 2014 | 140.25 | 142.81 | 139.82 | 139.91 | 14,967,199 | -0.77(-0.55%) |
Dec 15, 2014 | 142.29 | 142.60 | 140.21 | 140.68 | 10,833,023 | -0.99(-0.70%) |
Dec 12, 2014 | 143.12 | 143.86 | 141.62 | 141.67 | 15,000,869 | -2.48(-1.72%) |
Dec 11, 2014 | 144.04 | 145.49 | 143.88 | 144.15 | 8,379,606 | +0.61(+0.42%) |
Dec 10, 2014 | 145.36 | 145.36 | 143.32 | 143.55 | 9,294,254 | -2.19(-1.50%) |
Dec 09, 2014 | 144.77 | 145.79 | 144.31 | 145.73 | 9,701,866 | -0.47(-0.32%) |
Dec 08, 2014 | 146.55 | 147.03 | 145.74 | 146.21 | 6,799,118 | -0.79(-0.54%) |
Dec 05, 2014 | 146.81 | 147.08 | 146.58 | 147.00 | 5,213,505 | +0.56(+0.38%) |
Dec 04, 2014 | 146.37 | 146.83 | 145.79 | 146.45 | 5,849,760 | -0.11(-0.07%) |
Dec 03, 2014 | 146.25 | 146.70 | 146.10 | 146.55 | 13,439,085 | +0.33(+0.22%) |
Dec 02, 2014 | 145.50 | 146.40 | 145.50 | 146.22 | 4,785,670 | +0.79(+0.54%) |
Dec 01, 2014 | 145.39 | 145.78 | 144.97 | 145.44 | 8,145,490 | -0.41(-0.28%) |
Nov 28, 2014 | 145.86 | 146.33 | 145.65 | 145.85 | 4,930,257 | +0.07(+0.05%) |
Nov 26, 2014 | 145.73 | 145.78 | 145.78 | 145.78 | 3,670,224 | +0.04(+0.03%) |
Nov 25, 2014 | 145.90 | 145.92 | 145.41 | 145.73 | 6,726,493 | +0.13(+0.09%) |
Nov 24, 2014 | 145.87 | 145.95 | 145.43 | 145.60 | 2,939,726 | +0.08(+0.06%) |
Nov 21, 2014 | 146.19 | 146.26 | 145.18 | 145.52 | 5,839,394 | +0.74(+0.51%) |
Nov 20, 2014 | 143.85 | 144.81 | 143.79 | 144.78 | 3,526,570 | +0.26(+0.18%) |
Nov 19, 2014 | 144.46 | 144.74 | 144.00 | 144.52 | 4,910,916 | -0.03(-0.02%) |
Nov 18, 2014 | 144.20 | 144.89 | 144.13 | 144.55 | 5,775,474 | +0.38(+0.27%) |
Nov 17, 2014 | 143.81 | 144.38 | 143.76 | 144.16 | 4,491,539 | +0.11(+0.08%) |
Nov 14, 2014 | 144.06 | 144.29 | 143.86 | 144.05 | 4,310,656 | -0.07(-0.05%) |
Nov 13, 2014 | 143.97 | 144.56 | 143.59 | 144.12 | 7,967,368 | +0.33(+0.23%) |
Nov 12, 2014 | 143.16 | 143.93 | 143.15 | 143.80 | 3,471,680 | +0.02(+0.01%) |
Nov 11, 2014 | 143.75 | 143.96 | 143.51 | 143.78 | 3,907,670 | +0.06(+0.04%) |
Nov 10, 2014 | 143.45 | 143.81 | 143.22 | 143.72 | 3,600,322 | +0.30(+0.21%) |
Nov 07, 2014 | 143.14 | 143.44 | 142.76 | 143.42 | 4,919,074 | +0.24(+0.17%) |
Nov 06, 2014 | 142.74 | 143.28 | 142.28 | 143.18 | 8,799,972 | +0.60(+0.42%) |
Nov 05, 2014 | 142.61 | 142.64 | 141.89 | 142.58 | 6,468,081 | +0.89(+0.63%) |
Nov 04, 2014 | 141.38 | 141.84 | 140.87 | 141.69 | 7,914,032 | +0.08(+0.06%) |
Nov 03, 2014 | 141.78 | 141.95 | 141.35 | 141.61 | 6,590,247 | -0.07(-0.05%) |
Oct 31, 2014 | 141.59 | 141.83 | 141.14 | 141.68 | 9,259,752 | +1.51(+1.08%) |
Oct 30, 2014 | 138.56 | 140.45 | 138.54 | 140.17 | 9,109,587 | +1.80(+1.30%) |
Oct 29, 2014 | 138.87 | 138.93 | 137.73 | 138.37 | 9,288,211 | -0.21(-0.15%) |
Oct 28, 2014 | 137.62 | 138.61 | 137.34 | 138.59 | 6,661,419 | +1.45(+1.06%) |
Oct 27, 2014 | 136.60 | 137.02 | 137.02 | 137.13 | 6,198,275 | +0.12(+0.08%) |
Oct 24, 2014 | 136.09 | 137.06 | 135.74 | 137.02 | 7,019,622 | +1.05(+0.78%) |
Oct 23, 2014 | 135.64 | 136.71 | 135.60 | 135.96 | 8,606,834 | +1.69(+1.26%) |
Oct 22, 2014 | 135.74 | 135.79 | 134.19 | 134.27 | 7,380,700 | -1.16(-0.86%) |
Oct 21, 2014 | 134.33 | 135.49 | 134.06 | 135.43 | 11,016,688 | +1.76(+1.31%) |
Oct 20, 2014 | 132.61 | 133.70 | 132.53 | 133.68 | 8,761,465 | +0.16(+0.12%) |
Oct 17, 2014 | 132.88 | 133.92 | 132.50 | 133.51 | 14,360,413 | +2.13(+1.62%) |
Oct 16, 2014 | 129.76 | 132.17 | 129.54 | 131.38 | 23,194,352 | -0.25(-0.19%) |
Oct 15, 2014 | 131.55 | 132.09 | 129.17 | 131.62 | 30,598,030 | -1.43(-1.07%) |
Oct 14, 2014 | 133.57 | 134.18 | 132.62 | 133.05 | 16,699,968 | +0.08(+0.06%) |
Oct 13, 2014 | 134.73 | 135.31 | 132.90 | 132.97 | 17,288,090 | -1.86(-1.38%) |
Oct 10, 2014 | 135.79 | 136.59 | 134.83 | 134.83 | 15,583,198 | -0.92(-0.68%) |
Oct 09, 2014 | 138.06 | 138.32 | 135.64 | 135.75 | 16,405,170 | -2.68(-1.93%) |
Oct 08, 2014 | 136.19 | 138.59 | 135.76 | 138.43 | 10,899,694 | +2.25(+1.65%) |
Oct 07, 2014 | 137.70 | 137.88 | 136.18 | 136.18 | 8,735,532 | -2.21(-1.60%) |
Oct 06, 2014 | 139.10 | 139.30 | 137.89 | 138.39 | 6,512,909 | -0.12(-0.09%) |
Oct 03, 2014 | 137.84 | 138.72 | 137.41 | 138.51 | 6,848,392 | +1.69(+1.23%) |
Oct 02, 2014 | 136.61 | 137.33 | 135.83 | 136.82 | 11,139,029 | -0.02(-0.02%) |