Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 131.90 | 129.62 | 129.62 | 129.62 | 1,874,102 | -2.13(-1.61%) |
Dec 30, 2014 | 133.12 | 134.00 | 130.79 | 131.75 | 1,448,970 | -1.57(-1.18%) |
Dec 29, 2014 | 130.70 | 134.85 | 130.19 | 133.32 | 1,733,349 | +2.29(+1.75%) |
Dec 26, 2014 | 131.67 | 132.78 | 130.44 | 131.03 | 1,146,407 | -0.46(-0.35%) |
Dec 24, 2014 | 132.52 | 131.49 | 131.49 | 131.49 | 567,050 | -0.69(-0.52%) |
Dec 23, 2014 | 129.02 | 133.62 | 128.93 | 132.18 | 1,915,305 | +3.67(+2.86%) |
Dec 22, 2014 | 131.04 | 131.98 | 127.45 | 128.50 | 2,017,997 | -2.30(-1.76%) |
Dec 19, 2014 | 126.26 | 132.40 | 126.26 | 130.80 | 3,779,733 | +4.36(+3.45%) |
Dec 18, 2014 | 123.78 | 126.55 | 123.78 | 126.43 | 3,290,883 | +5.34(+4.41%) |
Dec 17, 2014 | 120.09 | 121.33 | 116.39 | 121.09 | 4,926,701 | -1.35(-1.10%) |
Dec 16, 2014 | 125.26 | 125.90 | 122.26 | 122.44 | 2,439,451 | -4.04(-3.20%) |
Dec 15, 2014 | 129.63 | 130.59 | 126.22 | 126.48 | 1,649,613 | -2.02(-1.57%) |
Dec 12, 2014 | 128.18 | 130.61 | 127.58 | 128.51 | 1,712,142 | -1.22(-0.94%) |
Dec 11, 2014 | 128.87 | 131.95 | 127.78 | 129.73 | 3,071,853 | +1.86(+1.45%) |
Dec 10, 2014 | 136.65 | 136.65 | 126.43 | 127.87 | 5,349,550 | -8.61(-6.31%) |
Dec 09, 2014 | 135.53 | 136.78 | 135.16 | 136.48 | 1,845,315 | -0.84(-0.61%) |
Dec 08, 2014 | 140.29 | 142.00 | 137.08 | 137.32 | 2,755,098 | -5.50(-3.85%) |
Dec 05, 2014 | 142.16 | 143.79 | 141.17 | 142.81 | 1,757,586 | +0.85(+0.60%) |
Dec 04, 2014 | 147.13 | 147.14 | 140.59 | 141.96 | 4,215,762 | -5.79(-3.92%) |
Dec 03, 2014 | 148.63 | 150.06 | 147.09 | 147.75 | 2,532,251 | -4.08(-2.69%) |
Dec 02, 2014 | 151.89 | 153.01 | 151.09 | 151.83 | 1,335,435 | -0.22(-0.14%) |
Dec 01, 2014 | 154.25 | 154.33 | 151.66 | 152.05 | 1,700,872 | -3.58(-2.30%) |
Nov 28, 2014 | 155.15 | 155.98 | 153.26 | 155.63 | 664,197 | +1.35(+0.88%) |
Nov 26, 2014 | 155.38 | 154.28 | 154.28 | 154.28 | 956,331 | -0.83(-0.53%) |
Nov 25, 2014 | 157.83 | 158.72 | 154.32 | 155.11 | 1,907,336 | -1.93(-1.23%) |
Nov 24, 2014 | 157.21 | 157.57 | 155.29 | 157.03 | 1,326,003 | +0.51(+0.32%) |
Nov 21, 2014 | 158.59 | 158.98 | 156.03 | 156.53 | 2,315,085 | +1.56(+1.01%) |
Nov 20, 2014 | 156.59 | 158.32 | 152.40 | 154.97 | 3,047,770 | -1.89(-1.21%) |
Nov 19, 2014 | 158.65 | 159.03 | 156.44 | 156.86 | 1,006,298 | -1.79(-1.13%) |
Nov 18, 2014 | 157.80 | 159.56 | 156.26 | 158.66 | 1,654,239 | -0.48(-0.30%) |
Nov 17, 2014 | 159.31 | 159.45 | 157.69 | 159.13 | 935,905 | -1.19(-0.74%) |
Nov 14, 2014 | 159.36 | 161.05 | 158.48 | 160.32 | 1,468,619 | +1.19(+0.74%) |
Nov 13, 2014 | 157.71 | 159.97 | 157.50 | 159.13 | 1,485,477 | +2.04(+1.30%) |
Nov 12, 2014 | 156.38 | 157.44 | 156.10 | 157.10 | 2,435,007 | -0.05(-0.03%) |
Nov 11, 2014 | 155.68 | 157.55 | 154.25 | 157.15 | 1,487,796 | +2.14(+1.38%) |
Nov 10, 2014 | 154.83 | 156.94 | 153.72 | 155.00 | 1,177,580 | +0.62(+0.40%) |
Nov 07, 2014 | 154.74 | 155.78 | 153.60 | 154.39 | 1,709,564 | +0.84(+0.55%) |
Nov 06, 2014 | 154.63 | 154.64 | 151.66 | 153.54 | 3,586,669 | -0.88(-0.57%) |
Nov 05, 2014 | 156.37 | 157.22 | 152.16 | 154.43 | 3,418,615 | -4.74(-2.98%) |
Nov 04, 2014 | 160.58 | 160.66 | 156.55 | 159.17 | 2,429,129 | -3.65(-2.24%) |
Nov 03, 2014 | 163.21 | 164.73 | 161.91 | 162.82 | 1,423,391 | -0.43(-0.26%) |
Oct 31, 2014 | 164.08 | 164.08 | 161.97 | 163.25 | 1,778,242 | +2.03(+1.26%) |
Oct 30, 2014 | 158.23 | 162.21 | 158.14 | 161.22 | 1,368,897 | +1.48(+0.93%) |
Oct 29, 2014 | 164.06 | 165.35 | 158.53 | 159.74 | 2,987,027 | +0.58(+0.37%) |
Oct 28, 2014 | 157.17 | 159.50 | 155.94 | 159.16 | 1,943,226 | +1.36(+0.86%) |
Oct 27, 2014 | 157.81 | 159.54 | 158.70 | 157.80 | 2,333,393 | -0.90(-0.57%) |
Oct 24, 2014 | 157.98 | 159.42 | 156.51 | 158.70 | 1,472,881 | +1.06(+0.67%) |
Oct 23, 2014 | 158.07 | 159.72 | 157.31 | 157.65 | 1,870,894 | +0.92(+0.59%) |
Oct 22, 2014 | 159.02 | 159.80 | 156.10 | 156.73 | 1,550,631 | -1.86(-1.18%) |
Oct 21, 2014 | 157.18 | 159.48 | 156.43 | 158.59 | 2,072,564 | +2.52(+1.61%) |
Oct 20, 2014 | 157.13 | 157.20 | 154.31 | 156.07 | 2,193,724 | -0.68(-0.43%) |
Oct 17, 2014 | 159.47 | 161.18 | 155.55 | 156.75 | 2,583,725 | +0.33(+0.21%) |
Oct 16, 2014 | 148.90 | 158.58 | 148.66 | 156.43 | 3,543,291 | +6.67(+4.45%) |
Oct 15, 2014 | 147.20 | 150.89 | 145.03 | 149.76 | 2,708,318 | +0.40(+0.27%) |
Oct 14, 2014 | 147.23 | 152.69 | 147.02 | 149.36 | 2,254,426 | +0.34(+0.23%) |
Oct 13, 2014 | 151.50 | 152.70 | 146.10 | 149.01 | 3,538,879 | -2.81(-1.85%) |
Oct 10, 2014 | 152.73 | 155.94 | 151.69 | 151.82 | 1,800,636 | -1.17(-0.76%) |
Oct 09, 2014 | 157.75 | 158.46 | 152.73 | 152.99 | 1,613,765 | -4.48(-2.85%) |
Oct 08, 2014 | 155.28 | 157.87 | 153.36 | 157.48 | 1,296,745 | +2.59(+1.67%) |
Oct 07, 2014 | 154.60 | 157.78 | 153.95 | 154.89 | 1,737,935 | -3.02(-1.91%) |
Oct 06, 2014 | 161.17 | 161.50 | 157.73 | 157.91 | 1,812,881 | +1.30(+0.83%) |
Oct 03, 2014 | 157.16 | 159.04 | 155.13 | 156.61 | 1,438,796 | +0.45(+0.29%) |
Oct 02, 2014 | 157.23 | 159.26 | 152.93 | 156.16 | 2,203,896 | -0.46(-0.30%) |