Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 164.26 | 163.73 | 163.73 | 163.73 | 536,700 | +0.59(+0.36%) |
Dec 30, 2014 | 166.00 | 166.47 | 162.22 | 163.14 | 504,116 | -3.63(-2.18%) |
Dec 29, 2014 | 166.65 | 167.83 | 165.39 | 166.77 | 360,300 | +0.22(+0.13%) |
Dec 26, 2014 | 165.75 | 167.90 | 164.56 | 166.55 | 203,753 | +1.22(+0.74%) |
Dec 24, 2014 | 163.18 | 165.33 | 165.33 | 165.33 | 279,700 | +1.83(+1.12%) |
Dec 23, 2014 | 166.24 | 166.27 | 159.79 | 163.50 | 758,512 | -1.46(-0.89%) |
Dec 22, 2014 | 169.05 | 169.95 | 164.25 | 164.96 | 475,067 | -4.07(-2.41%) |
Dec 19, 2014 | 169.31 | 170.56 | 167.13 | 169.03 | 1,141,761 | -0.85(-0.50%) |
Dec 18, 2014 | 169.45 | 170.55 | 167.09 | 169.88 | 590,822 | +3.48(+2.09%) |
Dec 17, 2014 | 161.17 | 166.57 | 158.46 | 166.40 | 981,544 | +6.75(+4.23%) |
Dec 16, 2014 | 160.77 | 163.57 | 158.38 | 159.65 | 788,318 | -2.95(-1.81%) |
Dec 15, 2014 | 166.17 | 169.39 | 160.55 | 162.60 | 1,011,789 | -2.52(-1.53%) |
Dec 12, 2014 | 172.01 | 172.98 | 164.60 | 165.12 | 1,232,380 | -8.09(-4.67%) |
Dec 11, 2014 | 176.01 | 179.89 | 172.69 | 173.21 | 769,275 | -2.23(-1.27%) |
Dec 10, 2014 | 176.88 | 179.16 | 174.76 | 175.44 | 720,473 | -2.75(-1.54%) |
Dec 09, 2014 | 178.79 | 179.87 | 172.65 | 178.19 | 934,190 | -4.84(-2.64%) |
Dec 08, 2014 | 178.70 | 183.84 | 178.68 | 183.03 | 834,686 | +4.67(+2.62%) |
Dec 05, 2014 | 178.03 | 182.03 | 177.10 | 178.36 | 833,829 | +0.08(+0.04%) |
Dec 04, 2014 | 178.01 | 182.00 | 177.16 | 178.28 | 1,134,228 | -0.40(-0.22%) |
Dec 03, 2014 | 174.16 | 178.92 | 172.97 | 178.68 | 749,491 | +4.40(+2.52%) |
Dec 02, 2014 | 171.61 | 174.65 | 170.90 | 174.28 | 686,320 | +3.39(+1.98%) |
Dec 01, 2014 | 176.87 | 178.00 | 170.07 | 170.89 | 667,941 | -6.20(-3.50%) |
Nov 28, 2014 | 177.52 | 177.65 | 175.31 | 177.09 | 349,104 | +0.44(+0.25%) |
Nov 26, 2014 | 171.46 | 176.65 | 176.65 | 176.65 | 881,500 | +6.22(+3.65%) |
Nov 25, 2014 | 170.41 | 171.87 | 166.38 | 170.43 | 2,852,081 | -0.02(-0.01%) |
Nov 24, 2014 | 171.65 | 172.41 | 169.49 | 170.45 | 729,282 | +0.35(+0.21%) |
Nov 21, 2014 | 172.17 | 173.38 | 169.47 | 170.10 | 559,529 | +0.26(+0.15%) |
Nov 20, 2014 | 170.85 | 172.73 | 169.07 | 169.84 | 496,034 | -1.11(-0.65%) |
Nov 19, 2014 | 171.77 | 172.84 | 169.46 | 170.95 | 508,863 | -1.37(-0.80%) |
Nov 18, 2014 | 168.38 | 172.84 | 168.06 | 172.32 | 747,752 | +2.83(+1.67%) |
Nov 17, 2014 | 173.76 | 177.36 | 168.22 | 169.49 | 908,950 | -5.08(-2.91%) |
Nov 14, 2014 | 173.32 | 174.90 | 170.58 | 174.57 | 685,113 | +1.59(+0.92%) |
Nov 13, 2014 | 173.65 | 176.84 | 171.71 | 172.98 | 512,906 | -0.55(-0.32%) |
Nov 12, 2014 | 171.73 | 174.40 | 171.50 | 173.53 | 572,087 | +1.64(+0.95%) |
Nov 11, 2014 | 173.63 | 175.73 | 170.80 | 171.89 | 641,956 | -2.54(-1.46%) |
Nov 10, 2014 | 172.02 | 174.96 | 170.11 | 174.43 | 868,116 | +3.63(+2.13%) |
Nov 07, 2014 | 170.80 | 172.98 | 169.55 | 170.80 | 612,930 | -1.57(-0.91%) |
Nov 06, 2014 | 170.04 | 173.08 | 167.03 | 172.37 | 789,471 | +5.19(+3.10%) |
Nov 05, 2014 | 175.09 | 180.00 | 166.35 | 167.18 | 1,939,870 | -1.30(-0.77%) |
Nov 04, 2014 | 169.20 | 170.36 | 167.60 | 168.48 | 756,010 | -1.85(-1.09%) |
Nov 03, 2014 | 169.15 | 173.90 | 169.06 | 170.33 | 739,927 | +1.49(+0.88%) |
Oct 31, 2014 | 171.77 | 173.83 | 168.60 | 168.84 | 863,358 | -0.98(-0.58%) |
Oct 30, 2014 | 167.85 | 170.94 | 167.50 | 169.82 | 509,621 | +1.60(+0.95%) |
Oct 29, 2014 | 167.41 | 168.95 | 166.67 | 168.22 | 584,261 | -0.13(-0.08%) |
Oct 28, 2014 | 166.03 | 168.93 | 165.02 | 168.35 | 684,909 | +3.68(+2.23%) |
Oct 27, 2014 | 165.54 | 166.46 | 160.22 | 164.67 | 756,926 | -1.79(-1.08%) |
Oct 24, 2014 | 163.90 | 167.30 | 163.24 | 166.46 | 555,610 | +4.16(+2.56%) |
Oct 23, 2014 | 159.07 | 163.88 | 158.23 | 162.30 | 527,335 | +5.16(+3.28%) |
Oct 22, 2014 | 160.16 | 161.94 | 156.30 | 157.14 | 567,040 | -2.21(-1.39%) |
Oct 21, 2014 | 154.23 | 159.50 | 154.23 | 159.35 | 580,203 | +6.96(+4.57%) |
Oct 20, 2014 | 151.87 | 155.02 | 150.97 | 152.39 | 489,459 | +0.03(+0.02%) |
Oct 17, 2014 | 151.77 | 154.75 | 150.20 | 152.36 | 489,456 | +2.10(+1.40%) |
Oct 16, 2014 | 143.87 | 151.96 | 143.15 | 150.26 | 596,208 | +3.95(+2.70%) |
Oct 15, 2014 | 141.26 | 147.12 | 137.34 | 146.31 | 607,233 | +2.58(+1.80%) |
Oct 14, 2014 | 142.77 | 148.66 | 141.07 | 143.73 | 755,856 | +1.01(+0.71%) |
Oct 13, 2014 | 148.73 | 150.52 | 142.01 | 142.72 | 609,650 | -6.23(-4.18%) |
Oct 10, 2014 | 154.04 | 156.31 | 148.07 | 148.95 | 667,232 | -6.11(-3.94%) |
Oct 09, 2014 | 158.14 | 159.60 | 154.07 | 155.06 | 437,928 | -4.68(-2.93%) |
Oct 08, 2014 | 155.28 | 160.00 | 152.50 | 159.74 | 679,064 | +4.46(+2.87%) |
Oct 07, 2014 | 157.46 | 158.52 | 154.05 | 155.28 | 481,314 | -3.20(-2.02%) |
Oct 06, 2014 | 162.99 | 162.99 | 158.04 | 158.48 | 620,097 | -2.95(-1.83%) |
Oct 03, 2014 | 156.75 | 163.16 | 156.02 | 161.43 | 907,823 | +6.88(+4.45%) |
Oct 02, 2014 | 154.67 | 156.59 | 150.11 | 154.55 | 702,486 | -0.75(-0.48%) |