Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 176.44 | 174.36 | 174.36 | 174.36 | 153,642,848 | -1.75(-0.99%) |
Dec 30, 2014 | 176.62 | 176.76 | 176.04 | 176.10 | 86,649,768 | -0.95(-0.54%) |
Dec 29, 2014 | 176.63 | 177.27 | 176.56 | 177.06 | 93,803,408 | +0.24(+0.13%) |
Dec 26, 2014 | 176.71 | 177.17 | 176.66 | 176.82 | 67,579,080 | +0.57(+0.32%) |
Dec 24, 2014 | 176.46 | 176.25 | 176.25 | 176.25 | 50,647,024 | +0.02(+0.01%) |
Dec 23, 2014 | 176.59 | 176.64 | 175.94 | 176.23 | 142,241,744 | +0.24(+0.13%) |
Dec 22, 2014 | 175.38 | 176.00 | 175.14 | 176.00 | 174,731,024 | +0.81(+0.46%) |
Dec 19, 2014 | 175.11 | 175.88 | 174.42 | 175.19 | 288,915,808 | +0.74(+0.43%) |
Dec 18, 2014 | 172.73 | 179.67 | 172.03 | 174.45 | 304,886,400 | +4.21(+2.47%) |
Dec 17, 2014 | 167.41 | 170.70 | 167.28 | 170.24 | 299,508,096 | +3.27(+1.96%) |
Dec 16, 2014 | 167.53 | 170.75 | 166.92 | 166.96 | 307,070,592 | -1.35(-0.80%) |
Dec 15, 2014 | 170.40 | 170.86 | 167.70 | 168.31 | 224,721,856 | -1.16(-0.69%) |
Dec 12, 2014 | 170.95 | 171.95 | 169.44 | 169.48 | 239,831,488 | -2.78(-1.62%) |
Dec 11, 2014 | 172.00 | 173.95 | 171.86 | 172.26 | 188,096,656 | +0.87(+0.51%) |
Dec 10, 2014 | 173.71 | 173.77 | 171.20 | 171.39 | 189,203,008 | -2.79(-1.60%) |
Dec 09, 2014 | 172.41 | 174.29 | 172.03 | 174.19 | 148,247,024 | -0.12(-0.07%) |
Dec 08, 2014 | 175.07 | 175.58 | 173.73 | 174.30 | 128,645,152 | -1.17(-0.67%) |
Dec 05, 2014 | 175.37 | 175.68 | 175.10 | 175.48 | 107,896,776 | +0.29(+0.16%) |
Dec 04, 2014 | 175.09 | 175.70 | 174.38 | 175.19 | 108,147,208 | -0.19(-0.11%) |
Dec 03, 2014 | 174.88 | 175.60 | 174.72 | 175.38 | 81,664,560 | +0.68(+0.39%) |
Dec 02, 2014 | 173.63 | 174.92 | 173.60 | 174.70 | 88,267,664 | +1.12(+0.64%) |
Dec 01, 2014 | 174.13 | 174.24 | 173.27 | 173.59 | 123,190,464 | -1.21(-0.70%) |
Nov 28, 2014 | 175.05 | 175.37 | 174.56 | 174.80 | 68,619,848 | -0.37(-0.21%) |
Nov 26, 2014 | 174.88 | 175.17 | 175.17 | 175.17 | 73,690,416 | +0.45(+0.26%) |
Nov 25, 2014 | 175.09 | 175.30 | 174.46 | 174.72 | 93,699,296 | -0.13(-0.07%) |
Nov 24, 2014 | 174.78 | 174.96 | 174.56 | 174.85 | 77,891,096 | +0.49(+0.28%) |
Nov 21, 2014 | 175.17 | 175.34 | 173.77 | 174.36 | 168,707,216 | +0.93(+0.54%) |
Nov 20, 2014 | 172.32 | 173.54 | 172.25 | 173.43 | 86,095,224 | +0.30(+0.18%) |
Nov 19, 2014 | 173.21 | 173.41 | 172.35 | 173.13 | 97,521,640 | -0.28(-0.16%) |
Nov 18, 2014 | 172.47 | 173.72 | 172.47 | 173.41 | 90,064,904 | +1.00(+0.58%) |
Nov 17, 2014 | 171.97 | 172.59 | 171.81 | 172.41 | 95,283,432 | +0.11(+0.06%) |
Nov 14, 2014 | 172.19 | 172.51 | 171.87 | 172.30 | 95,322,664 | +0.04(+0.02%) |
Nov 13, 2014 | 172.24 | 172.80 | 171.44 | 172.26 | 100,993,088 | +0.19(+0.11%) |
Nov 12, 2014 | 171.55 | 172.30 | 171.52 | 172.07 | 106,715,256 | -0.18(-0.11%) |
Nov 11, 2014 | 172.15 | 172.36 | 171.81 | 172.25 | 64,395,156 | +0.16(+0.10%) |
Nov 10, 2014 | 171.58 | 172.13 | 171.37 | 172.09 | 78,410,672 | +0.54(+0.31%) |
Nov 07, 2014 | 171.40 | 171.76 | 170.93 | 171.54 | 106,135,632 | +0.16(+0.09%) |
Nov 06, 2014 | 170.74 | 171.48 | 170.11 | 171.38 | 126,642,136 | +0.68(+0.40%) |
Nov 05, 2014 | 170.87 | 170.91 | 169.95 | 170.70 | 108,522,240 | +1.07(+0.63%) |
Nov 04, 2014 | 169.76 | 170.08 | 168.78 | 169.63 | 110,467,928 | -0.59(-0.35%) |
Nov 03, 2014 | 170.35 | 170.79 | 169.83 | 170.22 | 110,893,440 | +0.09(+0.05%) |
Oct 31, 2014 | 170.23 | 170.26 | 169.38 | 170.13 | 174,130,512 | +1.92(+1.14%) |
Oct 30, 2014 | 167.13 | 168.69 | 166.53 | 168.20 | 134,252,816 | +1.07(+0.64%) |
Oct 29, 2014 | 167.50 | 167.61 | 166.03 | 167.13 | 168,912,224 | -0.25(-0.15%) |
Oct 28, 2014 | 166.04 | 167.39 | 165.97 | 167.39 | 126,411,088 | +1.90(+1.15%) |
Oct 27, 2014 | 165.12 | 165.73 | 164.53 | 165.49 | 98,284,600 | -0.23(-0.14%) |
Oct 24, 2014 | 164.72 | 165.77 | 164.08 | 165.72 | 139,784,768 | +1.27(+0.77%) |
Oct 23, 2014 | 164.19 | 165.52 | 163.97 | 164.45 | 183,579,488 | +1.89(+1.16%) |
Oct 22, 2014 | 164.01 | 164.43 | 162.49 | 162.56 | 179,791,376 | -1.16(-0.71%) |
Oct 21, 2014 | 161.71 | 163.83 | 161.54 | 163.72 | 183,381,072 | +3.18(+1.98%) |
Oct 20, 2014 | 158.71 | 160.67 | 158.66 | 160.54 | 153,836,592 | +1.54(+0.97%) |
Oct 17, 2014 | 158.96 | 160.08 | 158.28 | 159.00 | 254,405,024 | +1.86(+1.18%) |
Oct 16, 2014 | 154.44 | 158.25 | 154.29 | 157.14 | 320,391,008 | -0.13(-0.09%) |
Oct 15, 2014 | 156.21 | 158.34 | 153.47 | 157.28 | 451,176,768 | -1.07(-0.68%) |
Oct 14, 2014 | 158.96 | 160.14 | 157.79 | 158.35 | 255,722,016 | +0.24(+0.15%) |
Oct 13, 2014 | 160.68 | 161.26 | 158.01 | 158.11 | 273,276,736 | -2.64(-1.64%) |
Oct 10, 2014 | 162.56 | 163.37 | 160.70 | 160.75 | 263,039,136 | -1.86(-1.14%) |
Oct 09, 2014 | 165.63 | 165.86 | 162.47 | 162.60 | 249,535,488 | -3.29(-1.98%) |
Oct 08, 2014 | 163.13 | 166.13 | 162.28 | 165.89 | 220,879,776 | +2.85(+1.75%) |
Oct 07, 2014 | 164.75 | 165.12 | 163.01 | 163.04 | 175,241,936 | -2.56(-1.54%) |
Oct 06, 2014 | 166.48 | 166.70 | 165.00 | 165.60 | 124,179,232 | -0.19(-0.12%) |
Oct 03, 2014 | 165.08 | 166.15 | 164.58 | 165.79 | 144,101,184 | +1.81(+1.10%) |
Oct 02, 2014 | 163.82 | 164.56 | 162.27 | 163.99 | 186,386,384 | +0.03(+0.02%) |