Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 142.12 | 141.66 | 141.66 | 141.66 | 638,270 | +0.10(+0.07%) |
Dec 30, 2014 | 141.23 | 142.21 | 140.87 | 141.56 | 570,263 | -0.56(-0.39%) |
Dec 29, 2014 | 139.99 | 142.58 | 139.91 | 142.12 | 451,074 | +1.47(+1.05%) |
Dec 26, 2014 | 140.98 | 141.23 | 140.03 | 140.64 | 273,101 | -0.13(-0.09%) |
Dec 24, 2014 | 138.85 | 140.77 | 140.77 | 140.77 | 357,663 | +1.66(+1.19%) |
Dec 23, 2014 | 142.73 | 143.40 | 137.36 | 139.11 | 1,084,507 | -3.91(-2.73%) |
Dec 22, 2014 | 143.07 | 143.56 | 141.90 | 143.01 | 694,702 | +0.52(+0.37%) |
Dec 19, 2014 | 140.69 | 145.40 | 140.69 | 142.49 | 3,882,922 | +2.79(+2.00%) |
Dec 18, 2014 | 134.29 | 139.76 | 134.23 | 139.70 | 1,902,814 | +4.83(+3.58%) |
Dec 17, 2014 | 131.14 | 135.12 | 130.97 | 134.87 | 1,684,800 | +4.56(+3.50%) |
Dec 16, 2014 | 130.40 | 132.59 | 130.19 | 130.31 | 909,654 | -0.36(-0.28%) |
Dec 15, 2014 | 129.85 | 131.57 | 128.57 | 130.68 | 1,132,536 | +0.67(+0.51%) |
Dec 12, 2014 | 131.79 | 132.98 | 130.01 | 130.01 | 810,233 | -2.65(-2.00%) |
Dec 11, 2014 | 132.99 | 135.17 | 132.37 | 132.66 | 776,739 | -0.72(-0.54%) |
Dec 10, 2014 | 134.25 | 135.07 | 133.30 | 133.38 | 948,873 | -1.47(-1.09%) |
Dec 09, 2014 | 133.55 | 134.91 | 132.15 | 134.85 | 775,910 | +0.75(+0.56%) |
Dec 08, 2014 | 132.22 | 134.42 | 132.22 | 134.09 | 1,079,269 | +0.93(+0.70%) |
Dec 05, 2014 | 135.78 | 135.78 | 132.76 | 133.16 | 795,489 | -1.61(-1.19%) |
Dec 04, 2014 | 134.98 | 135.20 | 133.27 | 134.77 | 813,512 | -0.47(-0.34%) |
Dec 03, 2014 | 133.65 | 135.30 | 133.06 | 135.24 | 686,373 | +1.33(+0.99%) |
Dec 02, 2014 | 135.30 | 135.50 | 133.61 | 133.91 | 1,138,019 | -0.15(-0.11%) |
Dec 01, 2014 | 135.96 | 136.00 | 133.97 | 134.06 | 801,101 | -1.70(-1.25%) |
Nov 28, 2014 | 135.18 | 136.35 | 134.91 | 135.75 | 556,867 | +0.82(+0.61%) |
Nov 26, 2014 | 133.01 | 134.93 | 134.93 | 134.93 | 923,008 | +2.33(+1.76%) |
Nov 25, 2014 | 133.29 | 133.74 | 132.07 | 132.60 | 1,415,294 | -0.36(-0.27%) |
Nov 24, 2014 | 131.11 | 134.10 | 130.98 | 132.96 | 1,034,475 | +2.03(+1.55%) |
Nov 21, 2014 | 129.91 | 131.74 | 129.33 | 130.93 | 3,688,287 | +0.19(+0.15%) |
Nov 20, 2014 | 130.99 | 133.86 | 130.51 | 130.74 | 1,788,632 | -3.85(-2.86%) |
Nov 19, 2014 | 135.74 | 135.93 | 134.19 | 134.58 | 732,003 | -0.96(-0.71%) |
Nov 18, 2014 | 129.57 | 135.73 | 129.56 | 135.54 | 1,590,322 | +5.62(+4.32%) |
Nov 17, 2014 | 129.70 | 131.83 | 129.63 | 129.92 | 1,201,032 | -0.97(-0.74%) |
Nov 14, 2014 | 131.41 | 131.75 | 130.31 | 130.90 | 902,469 | -0.91(-0.69%) |
Nov 13, 2014 | 131.12 | 132.21 | 130.74 | 131.80 | 811,882 | +0.56(+0.43%) |
Nov 12, 2014 | 131.16 | 131.39 | 130.38 | 131.24 | 1,651,868 | -0.48(-0.37%) |
Nov 11, 2014 | 132.35 | 133.32 | 131.57 | 131.73 | 1,278,950 | -0.95(-0.72%) |
Nov 10, 2014 | 131.44 | 132.68 | 130.41 | 132.68 | 1,782,489 | +0.67(+0.51%) |
Nov 07, 2014 | 129.78 | 132.11 | 129.34 | 132.01 | 2,273,972 | +2.78(+2.15%) |
Nov 06, 2014 | 136.25 | 136.31 | 123.23 | 129.23 | 5,810,335 | -5.09(-3.79%) |
Nov 05, 2014 | 135.63 | 136.01 | 134.15 | 134.32 | 1,034,276 | -1.14(-0.84%) |
Nov 04, 2014 | 135.16 | 135.84 | 134.94 | 135.46 | 673,955 | -0.09(-0.06%) |
Nov 03, 2014 | 136.09 | 136.57 | 134.94 | 135.55 | 1,043,752 | -1.27(-0.93%) |
Oct 31, 2014 | 138.67 | 138.67 | 136.31 | 136.82 | 987,024 | +0.10(+0.07%) |
Oct 30, 2014 | 132.71 | 136.74 | 132.46 | 136.72 | 1,423,537 | +5.36(+4.08%) |
Oct 29, 2014 | 131.95 | 132.37 | 130.61 | 131.35 | 604,633 | -0.99(-0.75%) |
Oct 28, 2014 | 131.66 | 132.50 | 131.24 | 132.35 | 483,284 | +1.15(+0.88%) |
Oct 27, 2014 | 131.50 | 131.87 | 131.48 | 131.19 | 704,231 | -0.29(-0.22%) |
Oct 24, 2014 | 131.33 | 131.77 | 130.00 | 131.48 | 548,134 | +1.05(+0.81%) |
Oct 23, 2014 | 128.27 | 131.71 | 128.15 | 130.43 | 961,904 | +3.09(+2.43%) |
Oct 22, 2014 | 127.07 | 128.37 | 126.22 | 127.34 | 693,672 | +0.09(+0.07%) |
Oct 21, 2014 | 126.78 | 127.25 | 125.60 | 127.25 | 757,871 | +1.43(+1.14%) |
Oct 20, 2014 | 124.31 | 126.80 | 124.06 | 125.82 | 1,138,377 | +2.28(+1.84%) |
Oct 17, 2014 | 124.93 | 126.00 | 122.81 | 123.54 | 974,448 | +0.08(+0.06%) |
Oct 16, 2014 | 122.52 | 124.12 | 121.06 | 123.46 | 961,429 | -0.14(-0.11%) |
Oct 15, 2014 | 123.48 | 124.62 | 120.91 | 123.60 | 1,131,457 | -1.13(-0.90%) |
Oct 14, 2014 | 123.80 | 125.90 | 122.86 | 124.73 | 803,126 | +1.24(+1.00%) |
Oct 13, 2014 | 126.10 | 126.63 | 123.41 | 123.49 | 1,017,614 | -2.94(-2.33%) |
Oct 10, 2014 | 129.37 | 131.10 | 126.43 | 126.43 | 1,007,312 | -2.71(-2.10%) |
Oct 09, 2014 | 127.76 | 130.40 | 127.54 | 129.14 | 1,297,999 | +0.81(+0.63%) |
Oct 08, 2014 | 127.41 | 128.41 | 125.02 | 128.33 | 1,043,944 | +1.25(+0.98%) |
Oct 07, 2014 | 129.27 | 129.52 | 126.71 | 127.08 | 1,288,711 | -2.59(-2.00%) |
Oct 06, 2014 | 131.91 | 132.07 | 129.42 | 129.68 | 709,893 | -1.81(-1.38%) |
Oct 03, 2014 | 129.37 | 133.35 | 128.50 | 131.49 | 1,219,523 | +3.14(+2.44%) |
Oct 02, 2014 | 126.73 | 128.75 | 126.73 | 128.35 | 911,697 | +1.93(+1.53%) |