Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 145.80 | 144.57 | 144.57 | 144.57 | 515,737 | -0.68(-0.47%) |
Dec 30, 2014 | 146.32 | 147.11 | 145.22 | 145.25 | 374,973 | -1.08(-0.74%) |
Dec 29, 2014 | 145.38 | 147.15 | 144.99 | 146.33 | 460,196 | +1.11(+0.76%) |
Dec 26, 2014 | 145.47 | 146.35 | 145.09 | 145.22 | 338,840 | -0.21(-0.14%) |
Dec 24, 2014 | 146.53 | 145.43 | 145.43 | 145.43 | 167,909 | -0.87(-0.60%) |
Dec 23, 2014 | 145.68 | 147.51 | 145.47 | 146.30 | 578,322 | +1.64(+1.14%) |
Dec 22, 2014 | 145.37 | 145.76 | 144.07 | 144.66 | 562,287 | -0.37(-0.26%) |
Dec 19, 2014 | 145.81 | 146.27 | 144.27 | 145.03 | 1,121,925 | -0.81(-0.55%) |
Dec 18, 2014 | 146.12 | 146.58 | 144.52 | 145.84 | 553,660 | +1.08(+0.75%) |
Dec 17, 2014 | 142.70 | 144.89 | 141.42 | 144.76 | 549,093 | +2.30(+1.62%) |
Dec 16, 2014 | 146.07 | 146.31 | 142.43 | 142.45 | 1,277,676 | -3.63(-2.48%) |
Dec 15, 2014 | 146.71 | 148.22 | 145.43 | 146.08 | 1,480,800 | +0.69(+0.47%) |
Dec 12, 2014 | 144.19 | 146.97 | 144.19 | 145.39 | 945,158 | +0.99(+0.68%) |
Dec 11, 2014 | 142.75 | 146.32 | 142.75 | 144.40 | 889,805 | +1.74(+1.22%) |
Dec 10, 2014 | 143.50 | 144.37 | 142.27 | 142.66 | 725,378 | -0.92(-0.64%) |
Dec 09, 2014 | 137.92 | 143.94 | 137.92 | 143.58 | 1,369,122 | +4.15(+2.97%) |
Dec 08, 2014 | 140.53 | 140.53 | 138.72 | 139.43 | 900,720 | -0.45(-0.32%) |
Dec 05, 2014 | 139.91 | 140.06 | 138.25 | 139.89 | 1,002,258 | +0.84(+0.61%) |
Dec 04, 2014 | 138.29 | 139.30 | 136.69 | 139.04 | 888,756 | +1.10(+0.80%) |
Dec 03, 2014 | 134.68 | 138.04 | 134.61 | 137.94 | 1,153,176 | +3.23(+2.40%) |
Dec 02, 2014 | 133.11 | 135.07 | 132.96 | 134.72 | 1,127,230 | +1.28(+0.96%) |
Dec 01, 2014 | 132.84 | 134.07 | 132.58 | 133.44 | 1,345,018 | -0.01(-0.01%) |
Nov 28, 2014 | 132.47 | 134.33 | 132.16 | 133.44 | 752,748 | +1.24(+0.94%) |
Nov 26, 2014 | 132.34 | 132.20 | 132.20 | 132.20 | 709,805 | +0.23(+0.18%) |
Nov 25, 2014 | 132.47 | 132.86 | 129.84 | 131.97 | 1,104,048 | -0.12(-0.09%) |
Nov 24, 2014 | 132.23 | 132.62 | 130.76 | 132.08 | 645,799 | +0.08(+0.06%) |
Nov 21, 2014 | 132.52 | 132.85 | 131.96 | 132.00 | 575,772 | +0.27(+0.21%) |
Nov 20, 2014 | 130.84 | 132.69 | 130.72 | 131.73 | 534,574 | +0.41(+0.31%) |
Nov 19, 2014 | 132.47 | 132.60 | 130.72 | 131.32 | 896,182 | -1.36(-1.03%) |
Nov 18, 2014 | 131.96 | 132.94 | 131.96 | 132.68 | 811,711 | +0.37(+0.28%) |
Nov 17, 2014 | 131.75 | 133.40 | 131.75 | 132.31 | 614,793 | +0.93(+0.70%) |
Nov 14, 2014 | 133.19 | 133.93 | 130.97 | 131.38 | 620,703 | -1.08(-0.82%) |
Nov 13, 2014 | 132.87 | 133.62 | 131.93 | 132.47 | 572,503 | -0.25(-0.18%) |
Nov 12, 2014 | 131.29 | 132.92 | 131.29 | 132.71 | 638,991 | +1.17(+0.89%) |
Nov 11, 2014 | 131.56 | 131.91 | 130.86 | 131.54 | 578,379 | -0.17(-0.13%) |
Nov 10, 2014 | 129.04 | 131.72 | 128.65 | 131.71 | 1,283,755 | +3.01(+2.34%) |
Nov 07, 2014 | 132.36 | 132.99 | 128.20 | 128.70 | 1,455,995 | -3.37(-2.55%) |
Nov 06, 2014 | 125.66 | 133.82 | 124.45 | 132.06 | 3,745,866 | -3.46(-2.55%) |
Nov 05, 2014 | 135.43 | 135.94 | 134.79 | 135.52 | 1,561,178 | +0.84(+0.63%) |
Nov 04, 2014 | 133.45 | 134.96 | 133.45 | 134.68 | 1,134,368 | +0.62(+0.46%) |
Nov 03, 2014 | 134.42 | 135.46 | 133.47 | 134.06 | 982,586 | +0.72(+0.54%) |
Oct 31, 2014 | 133.60 | 133.60 | 132.20 | 133.34 | 806,125 | +1.14(+0.86%) |
Oct 30, 2014 | 131.56 | 132.47 | 130.61 | 132.20 | 508,530 | +0.62(+0.47%) |
Oct 29, 2014 | 132.76 | 132.76 | 130.60 | 131.58 | 540,911 | -0.68(-0.51%) |
Oct 28, 2014 | 131.56 | 132.67 | 130.42 | 132.26 | 732,189 | +1.20(+0.91%) |
Oct 27, 2014 | 128.98 | 131.12 | 128.87 | 131.07 | 512,318 | +2.19(+1.70%) |
Oct 24, 2014 | 128.16 | 128.95 | 126.54 | 128.87 | 1,056,170 | +1.14(+0.90%) |
Oct 23, 2014 | 128.06 | 130.30 | 127.60 | 127.73 | 1,790,960 | +1.81(+1.44%) |
Oct 22, 2014 | 128.57 | 129.02 | 125.48 | 125.91 | 952,297 | -2.03(-1.59%) |
Oct 21, 2014 | 127.79 | 128.91 | 127.32 | 127.95 | 1,001,101 | +1.31(+1.04%) |
Oct 20, 2014 | 122.94 | 126.89 | 122.93 | 126.63 | 992,632 | +3.43(+2.78%) |
Oct 17, 2014 | 121.43 | 123.42 | 120.39 | 123.20 | 792,413 | +3.05(+2.54%) |
Oct 16, 2014 | 119.33 | 121.71 | 119.22 | 120.15 | 1,196,794 | -0.98(-0.81%) |
Oct 15, 2014 | 119.55 | 122.44 | 118.08 | 121.13 | 1,231,952 | -0.43(-0.35%) |
Oct 14, 2014 | 119.17 | 121.62 | 118.67 | 121.56 | 754,321 | +2.81(+2.37%) |
Oct 13, 2014 | 121.04 | 121.76 | 118.64 | 118.75 | 1,414,612 | -1.75(-1.45%) |
Oct 10, 2014 | 120.99 | 122.38 | 120.40 | 120.50 | 958,271 | -1.07(-0.88%) |
Oct 09, 2014 | 123.14 | 124.07 | 120.72 | 121.57 | 772,194 | -2.59(-2.08%) |
Oct 08, 2014 | 121.80 | 124.19 | 121.34 | 124.15 | 997,182 | +2.75(+2.26%) |
Oct 07, 2014 | 121.89 | 123.48 | 121.02 | 121.41 | 851,976 | -0.55(-0.45%) |
Oct 06, 2014 | 123.70 | 123.70 | 121.81 | 121.96 | 677,348 | -0.64(-0.53%) |
Oct 03, 2014 | 121.36 | 122.84 | 119.95 | 122.60 | 888,351 | +1.96(+1.62%) |
Oct 02, 2014 | 118.13 | 120.88 | 117.97 | 120.64 | 1,040,972 | +2.22(+1.88%) |