Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 320.00 | 310.69 | 319.25 | 6,171 | +7.33(+2.35%) | |
Dec 30, 2014 | 316.77 | 310.00 | 311.92 | 9,943 | -2.86(-0.91%) | |
Dec 29, 2014 | 320.14 | 311.61 | 314.78 | 5,907 | -1.85(-0.58%) | |
Dec 28, 2014 | 319.56 | 311.22 | 316.63 | 4,153 | +0.73(+0.23%) | |
Dec 27, 2014 | 330.76 | 311.63 | 315.90 | 8,644 | -15.01(-4.54%) | |
Dec 26, 2014 | 332.00 | 316.64 | 330.91 | 6,359 | +11.69(+3.66%) | |
Dec 25, 2014 | 323.92 | 316.63 | 319.22 | 4,048 | -4.46(-1.38%) | |
Dec 24, 2014 | 337.00 | 320.92 | 323.68 | 5,792 | -13.30(-3.95%) | |
Dec 23, 2014 | 338.99 | 327.49 | 336.98 | 7,840 | +6.02(+1.82%) | |
Dec 22, 2014 | 333.99 | 319.90 | 330.96 | 11,677 | +8.82(+2.74%) | |
Dec 21, 2014 | 332.31 | 318.78 | 322.14 | 6,493 | -8.85(-2.67%) | |
Dec 20, 2014 | 333.00 | 316.52 | 330.99 | 11,237 | +12.87(+4.05%) | |
Dec 19, 2014 | 320.00 | 307.11 | 318.12 | 15,984 | +7.47(+2.40%) | |
Dec 18, 2014 | 325.61 | 304.99 | 310.65 | 21,668 | -10.35(-3.22%) | |
Dec 17, 2014 | 335.99 | 315.23 | 321.00 | 23,485 | -10.56(-3.18%) | |
Dec 16, 2014 | 349.35 | 330.00 | 331.56 | 17,509 | -16.45(-4.73%) | |
Dec 15, 2014 | 358.37 | 346.21 | 348.01 | 8,148 | -9.29(-2.60%) | |
Dec 14, 2014 | 359.30 | 347.44 | 357.30 | 6,445 | +7.23(+2.07%) | |
Dec 13, 2014 | 354.95 | 347.03 | 350.07 | 3,894 | -4.35(-1.23%) | |
Dec 12, 2014 | 358.59 | 348.00 | 354.42 | 8,054 | +5.42(+1.55%) | |
Dec 11, 2014 | 364.43 | 339.80 | 349.00 | 16,558 | +0.52(+0.15%) | |
Dec 10, 2014 | 353.74 | 347.23 | 348.48 | 6,582 | -1.96(-0.56%) | |
Dec 09, 2014 | 365.18 | 343.97 | 350.44 | 21,359 | -14.53(-3.98%) | |
Dec 08, 2014 | 377.45 | 364.60 | 364.97 | 9,971 | -11.80(-3.13%) | |
Dec 07, 2014 | 377.50 | 373.16 | 376.77 | 2,465 | +2.44(+0.65%) | |
Dec 06, 2014 | 376.99 | 371.31 | 374.33 | 2,363 | -1.67(-0.44%) | |
Dec 05, 2014 | 377.89 | 364.72 | 376.00 | 8,852 | +9.11(+2.48%) | |
Dec 04, 2014 | 378.99 | 360.00 | 366.89 | 12,649 | -9.78(-2.60%) | |
Dec 03, 2014 | 383.00 | 374.23 | 376.67 | 7,904 | -2.59(-0.68%) | |
Dec 02, 2014 | 382.86 | 375.23 | 379.26 | 6,836 | +0.85(+0.22%) | |
Dec 01, 2014 | 382.31 | 373.03 | 378.41 | 6,675 | +1.29(+0.34%) | |
Nov 30, 2014 | 381.99 | 373.32 | 377.12 | 3,101 | +0.47(+0.12%) | |
Nov 29, 2014 | 386.60 | 372.25 | 376.65 | 7,249 | +0.26(+0.07%) | |
Nov 28, 2014 | 381.34 | 358.00 | 376.39 | 13,765 | +7.33(+1.99%) | |
Nov 27, 2014 | 375.33 | 365.44 | 369.06 | 6,308 | +2.06(+0.56%) | |
Nov 26, 2014 | 379.22 | 363.38 | 367.00 | 12,959 | -10.08(-2.67%) | |
Nov 25, 2014 | 395.11 | 374.31 | 377.08 | 16,508 | -1.63(-0.43%) | |
Nov 24, 2014 | 389.99 | 366.09 | 378.71 | 18,874 | +9.31(+2.52%) | |
Nov 23, 2014 | 373.50 | 353.01 | 369.40 | 7,881 | +15.60(+4.41%) | |
Nov 22, 2014 | 365.93 | 350.21 | 353.80 | 6,653 | +2.33(+0.66%) | |
Nov 21, 2014 | 358.49 | 342.05 | 351.47 | 15,207 | -5.71(-1.60%) | |
Nov 20, 2014 | 381.80 | 351.80 | 357.18 | 16,457 | -20.88(-5.52%) | |
Nov 19, 2014 | 386.39 | 371.70 | 378.06 | 9,375 | +1.82(+0.48%) | |
Nov 18, 2014 | 394.64 | 371.00 | 376.24 | 14,992 | -11.75(-3.03%) | |
Nov 17, 2014 | 415.00 | 375.00 | 387.99 | 24,109 | -0.86(-0.22%) | |
Nov 16, 2014 | 395.00 | 375.00 | 388.85 | 9,889 | +10.33(+2.73%) | |
Nov 15, 2014 | 407.22 | 369.00 | 378.52 | 14,293 | -20.12(-5.05%) | |
Nov 14, 2014 | 423.99 | 382.95 | 398.64 | 22,248 | -23.57(-5.58%) | |
Nov 13, 2014 | 453.92 | 381.55 | 422.21 | 50,140 | +3.93(+0.94%) | |
Nov 12, 2014 | 434.80 | 368.00 | 418.28 | 43,528 | +50.26(+13.66%) | |
Nov 11, 2014 | 371.52 | 360.28 | 368.02 | 7,342 | +2.52(+0.69%) | |
Nov 10, 2014 | 377.77 | 357.30 | 365.50 | 19,825 | +0.51(+0.14%) | |
Nov 09, 2014 | 365.00 | 343.40 | 364.99 | 10,009 | +19.20(+5.55%) | |
Nov 08, 2014 | 347.75 | 340.60 | 345.79 | 3,713 | +3.35(+0.98%) | |
Nov 07, 2014 | 352.15 | 340.40 | 342.44 | 7,321 | -8.53(-2.43%) | |
Nov 06, 2014 | 353.10 | 336.27 | 350.97 | 14,331 | +12.80(+3.79%) | |
Nov 05, 2014 | 344.17 | 328.80 | 338.17 | 15,431 | +8.18(+2.48%) | |
Nov 04, 2014 | 332.90 | 320.00 | 329.99 | 13,571 | +4.42(+1.36%) | |
Nov 03, 2014 | 333.99 | 322.00 | 325.57 | 11,414 | +1.61(+0.50%) | |
Nov 02, 2014 | 323.96 | 323.96 | 323.96 | 0 | -0.21(-0.06%) | |
Nov 01, 2014 | 339.47 | 316.61 | 324.17 | 14,946 | -13.74(-4.07%) | |
Oct 31, 2014 | 347.96 | 335.50 | 337.91 | 7,557 | -7.68(-2.22%) | |
Oct 30, 2014 | 352.83 | 332.99 | 345.59 | 14,140 | +10.10(+3.01%) | |
Oct 29, 2014 | 356.96 | 333.33 | 335.49 | 13,295 | -19.35(-5.45%) | |
Oct 28, 2014 | 359.50 | 349.35 | 354.84 | 6,983 | +2.75(+0.78%) | |
Oct 27, 2014 | 358.65 | 349.21 | 352.09 | 9,478 | -1.70(-0.48%) | |
Oct 26, 2014 | 363.00 | 344.50 | 353.79 | 7,985 | +6.06(+1.74%) | |
Oct 25, 2014 | 359.10 | 341.22 | 347.73 | 11,025 | -11.14(-3.10%) | |
Oct 24, 2014 | 363.71 | 344.34 | 358.87 | 15,910 | +0.09(+0.03%) | |
Oct 23, 2014 | 384.55 | 352.40 | 358.78 | 20,885 | -24.22(-6.32%) | |
Oct 22, 2014 | 388.87 | 380.00 | 383.00 | 8,356 | -3.71(-0.96%) | |
Oct 21, 2014 | 393.55 | 378.98 | 386.71 | 7,763 | +4.75(+1.24%) | |
Oct 20, 2014 | 390.65 | 376.20 | 381.96 | 12,097 | -6.94(-1.78%) | |
Oct 19, 2014 | 394.25 | 385.00 | 388.90 | 3,231 | -3.60(-0.92%) | |
Oct 18, 2014 | 397.29 | 377.00 | 392.50 | 7,108 | +11.72(+3.08%) | |
Oct 17, 2014 | 386.00 | 370.96 | 380.78 | 10,527 | -3.52(-0.92%) | |
Oct 16, 2014 | 399.00 | 370.10 | 384.30 | 22,765 | -11.70(-2.95%) | |
Oct 15, 2014 | 404.51 | 385.92 | 396.00 | 19,203 | -8.27(-2.05%) | |
Oct 14, 2014 | 417.99 | 390.13 | 404.27 | 24,997 | +6.97(+1.75%) | |
Oct 13, 2014 | 405.00 | 368.07 | 397.30 | 26,019 | +19.84(+5.26%) | |
Oct 12, 2014 | 383.60 | 354.71 | 377.46 | 14,061 | +14.00(+3.85%) | |
Oct 11, 2014 | 368.06 | 352.10 | 363.46 | 9,976 | +3.15(+0.87%) | |
Oct 10, 2014 | 380.08 | 351.10 | 360.31 | 21,263 | +1.47(+0.41%) | |
Oct 09, 2014 | 395.55 | 349.00 | 358.84 | 47,827 | +6.15(+1.74%) | |
Oct 08, 2014 | 355.00 | 326.93 | 352.69 | 28,387 | +21.54(+6.50%) | |
Oct 07, 2014 | 336.99 | 312.37 | 331.15 | 22,695 | +7.09(+2.19%) | |
Oct 06, 2014 | 347.00 | 295.89 | 324.06 | 70,797 | +0.07(+0.02%) | |
Oct 05, 2014 | 339.43 | 275.00 | 323.99 | 60,345 | -6.07(-1.84%) | |
Oct 04, 2014 | 365.07 | 322.04 | 330.06 | 28,977 | -27.15(-7.60%) | |
Oct 03, 2014 | 378.11 | 353.75 | 357.21 | 20,367 | -16.19(-4.34%) | |
Oct 02, 2014 | 385.82 | 372.00 | 373.40 | 10,382 | -9.71(-2.53%) |