Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 140.90 | 140.08 | 140.08 | 140.08 | 703,726 | +0.06(+0.04%) |
Dec 30, 2014 | 139.46 | 140.98 | 139.20 | 140.02 | 1,003,638 | +0.46(+0.33%) |
Dec 29, 2014 | 138.45 | 140.28 | 138.20 | 139.56 | 885,658 | +0.42(+0.30%) |
Dec 26, 2014 | 139.15 | 140.60 | 138.79 | 139.14 | 639,121 | +0.94(+0.68%) |
Dec 24, 2014 | 138.93 | 138.20 | 138.20 | 138.20 | 351,863 | +0.01(+0.01%) |
Dec 23, 2014 | 138.17 | 138.95 | 137.65 | 138.19 | 951,373 | +0.61(+0.44%) |
Dec 22, 2014 | 136.93 | 137.92 | 135.43 | 137.58 | 925,290 | +0.41(+0.30%) |
Dec 19, 2014 | 138.46 | 140.10 | 135.92 | 137.18 | 2,320,995 | -0.57(-0.42%) |
Dec 18, 2014 | 138.56 | 139.14 | 136.18 | 137.75 | 2,122,288 | +1.15(+0.84%) |
Dec 17, 2014 | 126.11 | 137.17 | 124.97 | 136.60 | 4,426,721 | +10.48(+8.31%) |
Dec 16, 2014 | 129.46 | 130.89 | 125.82 | 126.11 | 3,424,997 | -6.46(-4.87%) |
Dec 15, 2014 | 131.50 | 133.68 | 130.67 | 132.57 | 1,671,991 | +1.97(+1.51%) |
Dec 12, 2014 | 132.98 | 134.19 | 130.47 | 130.60 | 1,550,183 | -2.76(-2.07%) |
Dec 11, 2014 | 132.92 | 134.88 | 132.67 | 133.37 | 668,747 | +0.87(+0.65%) |
Dec 10, 2014 | 134.73 | 136.01 | 132.43 | 132.50 | 1,257,686 | -3.02(-2.22%) |
Dec 09, 2014 | 133.29 | 135.71 | 132.91 | 135.51 | 729,868 | +0.61(+0.45%) |
Dec 08, 2014 | 136.42 | 136.65 | 134.32 | 134.91 | 724,960 | -1.62(-1.19%) |
Dec 05, 2014 | 135.93 | 137.28 | 135.30 | 136.53 | 805,825 | +0.41(+0.30%) |
Dec 04, 2014 | 136.66 | 137.53 | 135.55 | 136.11 | 782,521 | -0.83(-0.61%) |
Dec 03, 2014 | 133.94 | 136.98 | 133.77 | 136.94 | 981,851 | +3.32(+2.48%) |
Dec 02, 2014 | 133.89 | 134.34 | 132.80 | 133.63 | 906,334 | -0.46(-0.34%) |
Dec 01, 2014 | 134.68 | 135.09 | 133.32 | 134.08 | 855,088 | -0.52(-0.39%) |
Nov 28, 2014 | 133.21 | 134.94 | 132.69 | 134.60 | 488,687 | +1.90(+1.43%) |
Nov 26, 2014 | 133.47 | 132.70 | 132.70 | 132.70 | 820,737 | -0.77(-0.58%) |
Nov 25, 2014 | 133.66 | 134.18 | 132.91 | 133.47 | 1,195,843 | -0.11(-0.08%) |
Nov 24, 2014 | 132.95 | 133.96 | 131.95 | 133.58 | 1,679,982 | +0.79(+0.59%) |
Nov 21, 2014 | 133.40 | 134.00 | 132.43 | 132.79 | 1,360,597 | +1.16(+0.88%) |
Nov 20, 2014 | 128.95 | 131.83 | 128.83 | 131.63 | 1,273,802 | +1.57(+1.21%) |
Nov 19, 2014 | 127.56 | 130.10 | 127.05 | 130.06 | 1,502,723 | +2.47(+1.94%) |
Nov 18, 2014 | 126.40 | 128.11 | 126.40 | 127.59 | 1,092,531 | +1.20(+0.95%) |
Nov 17, 2014 | 124.81 | 127.58 | 124.57 | 126.39 | 1,089,021 | +1.64(+1.32%) |
Nov 14, 2014 | 125.87 | 126.46 | 123.94 | 124.75 | 1,300,668 | -1.40(-1.11%) |
Nov 13, 2014 | 126.34 | 127.58 | 125.61 | 126.14 | 696,834 | +0.00(+0.00%) |
Nov 12, 2014 | 125.43 | 126.89 | 125.19 | 126.14 | 895,784 | +0.15(+0.12%) |
Nov 11, 2014 | 125.48 | 127.56 | 125.36 | 125.99 | 1,075,234 | +0.87(+0.70%) |
Nov 10, 2014 | 126.57 | 126.59 | 124.91 | 125.12 | 1,210,216 | -1.45(-1.15%) |
Nov 07, 2014 | 125.58 | 127.16 | 125.58 | 126.57 | 1,003,908 | +0.70(+0.55%) |
Nov 06, 2014 | 124.08 | 125.92 | 123.97 | 125.88 | 767,058 | +1.43(+1.15%) |
Nov 05, 2014 | 125.50 | 125.59 | 124.16 | 124.44 | 817,844 | +0.09(+0.07%) |
Nov 04, 2014 | 124.14 | 124.64 | 122.89 | 124.35 | 1,041,353 | +0.09(+0.07%) |
Nov 03, 2014 | 123.51 | 124.75 | 122.84 | 124.26 | 1,089,703 | +0.40(+0.32%) |
Oct 31, 2014 | 124.10 | 125.06 | 123.25 | 123.87 | 1,284,077 | +1.08(+0.88%) |
Oct 30, 2014 | 121.26 | 123.33 | 120.89 | 122.79 | 1,234,754 | +1.67(+1.38%) |
Oct 29, 2014 | 119.26 | 121.55 | 119.26 | 121.12 | 1,765,078 | +0.12(+0.10%) |
Oct 28, 2014 | 111.06 | 123.10 | 110.86 | 121.00 | 4,019,081 | +7.68(+6.77%) |
Oct 27, 2014 | 113.51 | 113.82 | 114.20 | 113.32 | 1,554,777 | -0.88(-0.77%) |
Oct 24, 2014 | 113.75 | 115.18 | 113.06 | 114.20 | 1,265,937 | +0.66(+0.58%) |
Oct 23, 2014 | 111.71 | 114.13 | 111.69 | 113.54 | 1,142,525 | +2.38(+2.14%) |
Oct 22, 2014 | 111.75 | 113.18 | 110.96 | 111.15 | 1,358,257 | -0.63(-0.57%) |
Oct 21, 2014 | 110.87 | 111.87 | 110.20 | 111.79 | 1,034,702 | +1.48(+1.34%) |
Oct 20, 2014 | 108.38 | 110.54 | 108.38 | 110.30 | 1,553,235 | +2.28(+2.11%) |
Oct 17, 2014 | 105.81 | 108.69 | 105.22 | 108.02 | 1,723,537 | +3.08(+2.94%) |
Oct 16, 2014 | 101.77 | 106.18 | 101.77 | 104.94 | 1,311,984 | +1.50(+1.45%) |
Oct 15, 2014 | 101.96 | 103.96 | 101.13 | 103.44 | 2,060,859 | -1.19(-1.14%) |
Oct 14, 2014 | 101.94 | 105.82 | 101.53 | 104.63 | 2,100,539 | +3.53(+3.50%) |
Oct 13, 2014 | 102.02 | 103.80 | 101.03 | 101.09 | 1,812,052 | -0.15(-0.15%) |
Oct 10, 2014 | 101.71 | 102.81 | 100.78 | 101.25 | 1,709,327 | -0.47(-0.46%) |
Oct 09, 2014 | 103.69 | 104.11 | 101.31 | 101.71 | 1,168,965 | -1.91(-1.84%) |
Oct 08, 2014 | 102.14 | 103.75 | 100.69 | 103.62 | 1,166,614 | +1.33(+1.30%) |
Oct 07, 2014 | 103.15 | 103.39 | 101.91 | 102.29 | 1,649,135 | -1.30(-1.26%) |
Oct 06, 2014 | 104.00 | 105.25 | 103.42 | 103.59 | 1,012,966 | +0.57(+0.55%) |
Oct 03, 2014 | 103.62 | 104.11 | 102.52 | 103.03 | 1,702,732 | +0.03(+0.03%) |
Oct 02, 2014 | 101.57 | 103.18 | 101.25 | 103.00 | 1,574,414 | +1.09(+1.07%) |