Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 267.52 | 266.26 | 266.26 | 266.26 | 271,700 | -0.77(-0.29%) |
Dec 30, 2014 | 270.03 | 271.83 | 266.50 | 267.03 | 327,220 | -4.16(-1.53%) |
Dec 29, 2014 | 270.63 | 271.91 | 267.92 | 271.19 | 433,515 | +0.21(+0.08%) |
Dec 26, 2014 | 270.40 | 272.45 | 269.49 | 270.98 | 212,480 | +0.86(+0.32%) |
Dec 24, 2014 | 269.84 | 270.12 | 270.12 | 270.12 | 116,995 | +0.44(+0.16%) |
Dec 23, 2014 | 270.66 | 271.85 | 268.78 | 269.68 | 359,762 | +0.26(+0.10%) |
Dec 22, 2014 | 270.67 | 271.40 | 267.94 | 269.42 | 382,247 | -0.05(-0.02%) |
Dec 19, 2014 | 271.91 | 272.69 | 267.55 | 269.47 | 873,159 | -0.63(-0.23%) |
Dec 18, 2014 | 266.22 | 270.15 | 263.58 | 270.10 | 685,916 | +6.80(+2.58%) |
Dec 17, 2014 | 260.81 | 264.09 | 260.03 | 263.31 | 773,527 | +4.00(+1.54%) |
Dec 16, 2014 | 262.63 | 263.95 | 259.21 | 259.30 | 976,652 | -3.64(-1.38%) |
Dec 15, 2014 | 256.90 | 264.37 | 256.27 | 262.94 | 926,491 | +7.60(+2.98%) |
Dec 12, 2014 | 257.48 | 259.16 | 255.12 | 255.34 | 731,154 | -3.43(-1.33%) |
Dec 11, 2014 | 259.09 | 264.64 | 258.41 | 258.77 | 660,898 | +0.67(+0.26%) |
Dec 10, 2014 | 258.76 | 260.80 | 255.25 | 258.10 | 853,529 | +0.19(+0.07%) |
Dec 09, 2014 | 257.26 | 259.03 | 253.32 | 257.92 | 2,020,290 | -1.15(-0.44%) |
Dec 08, 2014 | 259.10 | 261.96 | 257.51 | 259.06 | 607,237 | +0.07(+0.03%) |
Dec 05, 2014 | 259.56 | 260.69 | 258.12 | 258.99 | 345,759 | -0.39(-0.15%) |
Dec 04, 2014 | 261.90 | 261.90 | 258.06 | 259.38 | 493,676 | -2.60(-0.99%) |
Dec 03, 2014 | 263.15 | 265.25 | 261.27 | 261.98 | 490,000 | -1.43(-0.54%) |
Dec 02, 2014 | 263.09 | 264.51 | 259.76 | 263.41 | 466,324 | +1.28(+0.49%) |
Dec 01, 2014 | 263.62 | 264.77 | 261.65 | 262.12 | 534,066 | -3.96(-1.49%) |
Nov 28, 2014 | 266.32 | 266.82 | 263.86 | 266.09 | 221,595 | +1.40(+0.53%) |
Nov 26, 2014 | 265.89 | 264.69 | 264.69 | 264.69 | 335,838 | -0.20(-0.07%) |
Nov 25, 2014 | 267.30 | 269.00 | 264.58 | 264.89 | 501,974 | -1.51(-0.57%) |
Nov 24, 2014 | 266.67 | 267.63 | 265.51 | 266.40 | 358,527 | +1.02(+0.39%) |
Nov 21, 2014 | 267.77 | 269.31 | 264.72 | 265.37 | 538,883 | +0.25(+0.10%) |
Nov 20, 2014 | 260.63 | 265.22 | 259.02 | 265.12 | 413,913 | +3.92(+1.50%) |
Nov 19, 2014 | 261.52 | 262.26 | 259.44 | 261.20 | 441,139 | -1.28(-0.49%) |
Nov 18, 2014 | 262.12 | 263.45 | 261.12 | 262.49 | 383,044 | +1.04(+0.40%) |
Nov 17, 2014 | 265.71 | 266.21 | 260.16 | 261.44 | 538,508 | -4.26(-1.60%) |
Nov 14, 2014 | 264.54 | 266.73 | 263.68 | 265.71 | 971,709 | +1.15(+0.43%) |
Nov 13, 2014 | 264.78 | 265.09 | 261.80 | 264.56 | 411,318 | +0.93(+0.35%) |
Nov 12, 2014 | 262.86 | 265.20 | 261.93 | 263.63 | 377,215 | -0.98(-0.37%) |
Nov 11, 2014 | 264.90 | 266.15 | 263.10 | 264.61 | 389,458 | -0.66(-0.25%) |
Nov 10, 2014 | 263.28 | 265.83 | 261.83 | 265.27 | 607,091 | +1.28(+0.49%) |
Nov 07, 2014 | 265.84 | 265.84 | 262.72 | 263.99 | 379,250 | -1.28(-0.48%) |
Nov 06, 2014 | 263.97 | 265.34 | 262.74 | 265.26 | 332,024 | +0.89(+0.34%) |
Nov 05, 2014 | 260.25 | 264.51 | 259.55 | 264.37 | 542,072 | +5.50(+2.13%) |
Nov 04, 2014 | 261.65 | 262.25 | 256.82 | 258.87 | 576,963 | -3.48(-1.33%) |
Nov 03, 2014 | 263.85 | 265.18 | 261.50 | 262.35 | 511,175 | -1.40(-0.53%) |
Oct 31, 2014 | 265.20 | 266.95 | 262.14 | 263.74 | 675,801 | +0.35(+0.13%) |
Oct 30, 2014 | 255.66 | 263.67 | 255.42 | 263.39 | 560,660 | +5.93(+2.30%) |
Oct 29, 2014 | 260.91 | 260.99 | 255.88 | 257.46 | 478,228 | -3.61(-1.38%) |
Oct 28, 2014 | 255.23 | 261.43 | 254.20 | 261.07 | 476,302 | +6.91(+2.72%) |
Oct 27, 2014 | 254.11 | 254.77 | 254.57 | 254.17 | 469,216 | -0.41(-0.16%) |
Oct 24, 2014 | 254.70 | 255.71 | 252.66 | 254.57 | 401,124 | +0.24(+0.10%) |
Oct 23, 2014 | 251.99 | 257.48 | 251.27 | 254.33 | 630,171 | +4.18(+1.67%) |
Oct 22, 2014 | 251.49 | 256.78 | 248.88 | 250.15 | 1,225,859 | +0.57(+0.23%) |
Oct 21, 2014 | 245.42 | 249.71 | 244.51 | 249.59 | 813,034 | +6.60(+2.72%) |
Oct 20, 2014 | 241.41 | 243.18 | 239.40 | 242.99 | 762,054 | +1.24(+0.51%) |
Oct 17, 2014 | 238.18 | 244.32 | 236.63 | 241.75 | 1,241,842 | +7.05(+3.00%) |
Oct 16, 2014 | 221.53 | 237.15 | 218.70 | 234.70 | 1,441,210 | +12.54(+5.64%) |
Oct 15, 2014 | 220.94 | 223.93 | 214.59 | 222.16 | 1,121,269 | -0.55(-0.25%) |
Oct 14, 2014 | 219.44 | 225.47 | 217.27 | 222.71 | 863,977 | +4.33(+1.98%) |
Oct 13, 2014 | 221.30 | 223.46 | 217.99 | 218.39 | 658,574 | -2.19(-0.99%) |
Oct 10, 2014 | 224.94 | 226.63 | 220.46 | 220.57 | 954,740 | -4.68(-2.08%) |
Oct 09, 2014 | 232.22 | 232.25 | 224.12 | 225.25 | 817,949 | -6.50(-2.80%) |
Oct 08, 2014 | 227.15 | 232.03 | 223.63 | 231.75 | 527,672 | +5.37(+2.37%) |
Oct 07, 2014 | 230.47 | 231.39 | 226.38 | 226.38 | 600,514 | -5.83(-2.51%) |
Oct 06, 2014 | 234.82 | 235.84 | 230.81 | 232.21 | 533,664 | -2.22(-0.95%) |
Oct 03, 2014 | 228.46 | 234.75 | 228.01 | 234.43 | 563,230 | +7.62(+3.36%) |
Oct 02, 2014 | 224.51 | 227.30 | 223.06 | 226.81 | 501,452 | +0.96(+0.42%) |