Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 132.01 | 129.27 | 129.27 | 129.27 | 750,700 | -2.64(-2.00%) |
Dec 30, 2014 | 132.41 | 132.88 | 131.68 | 131.91 | 482,560 | -0.51(-0.39%) |
Dec 29, 2014 | 131.44 | 132.86 | 131.43 | 132.42 | 568,373 | +0.97(+0.74%) |
Dec 26, 2014 | 131.09 | 132.16 | 130.93 | 131.45 | 328,223 | +0.37(+0.28%) |
Dec 24, 2014 | 131.94 | 131.08 | 131.08 | 131.08 | 311,719 | -0.82(-0.63%) |
Dec 23, 2014 | 132.00 | 132.68 | 131.49 | 131.90 | 676,186 | +0.08(+0.06%) |
Dec 22, 2014 | 129.80 | 131.95 | 129.60 | 131.83 | 734,166 | +2.48(+1.92%) |
Dec 19, 2014 | 130.20 | 130.33 | 128.93 | 129.34 | 1,730,080 | -0.27(-0.21%) |
Dec 18, 2014 | 129.01 | 129.67 | 127.67 | 129.62 | 1,007,373 | +1.73(+1.35%) |
Dec 17, 2014 | 125.79 | 127.89 | 125.13 | 127.89 | 1,390,708 | +2.81(+2.25%) |
Dec 16, 2014 | 125.86 | 126.23 | 124.78 | 125.08 | 1,009,074 | -0.85(-0.68%) |
Dec 15, 2014 | 127.65 | 128.13 | 125.54 | 125.93 | 1,053,406 | -1.45(-1.14%) |
Dec 12, 2014 | 128.56 | 129.55 | 127.32 | 127.38 | 883,909 | -1.63(-1.26%) |
Dec 11, 2014 | 129.50 | 129.90 | 128.68 | 129.01 | 647,841 | +0.15(+0.11%) |
Dec 10, 2014 | 128.70 | 129.78 | 128.05 | 128.86 | 989,246 | -0.17(-0.13%) |
Dec 09, 2014 | 127.84 | 129.31 | 127.78 | 129.03 | 639,026 | +0.26(+0.21%) |
Dec 08, 2014 | 128.11 | 129.47 | 128.11 | 128.77 | 741,468 | +0.67(+0.53%) |
Dec 05, 2014 | 128.41 | 128.72 | 127.30 | 128.10 | 696,370 | -0.65(-0.51%) |
Dec 04, 2014 | 128.33 | 129.10 | 127.65 | 128.75 | 809,159 | -0.44(-0.34%) |
Dec 03, 2014 | 129.02 | 129.59 | 128.22 | 129.19 | 818,287 | +0.10(+0.08%) |
Dec 02, 2014 | 129.49 | 129.49 | 128.48 | 129.08 | 965,195 | -0.19(-0.15%) |
Dec 01, 2014 | 129.77 | 130.65 | 129.07 | 129.28 | 871,457 | -0.95(-0.73%) |
Nov 28, 2014 | 130.08 | 132.01 | 129.94 | 130.23 | 629,969 | +0.69(+0.54%) |
Nov 26, 2014 | 128.89 | 129.53 | 129.53 | 129.53 | 763,320 | +0.85(+0.66%) |
Nov 25, 2014 | 128.67 | 129.03 | 128.35 | 128.68 | 1,612,850 | +0.15(+0.12%) |
Nov 24, 2014 | 129.24 | 129.79 | 128.50 | 128.53 | 638,127 | -0.21(-0.16%) |
Nov 21, 2014 | 128.78 | 128.92 | 127.98 | 128.74 | 941,180 | +1.04(+0.82%) |
Nov 20, 2014 | 127.61 | 127.99 | 127.15 | 127.70 | 765,152 | +0.04(+0.03%) |
Nov 19, 2014 | 129.42 | 129.76 | 127.53 | 127.65 | 1,048,055 | -1.76(-1.36%) |
Nov 18, 2014 | 129.49 | 130.16 | 129.03 | 129.42 | 649,489 | +0.18(+0.14%) |
Nov 17, 2014 | 128.93 | 129.93 | 128.64 | 129.24 | 545,351 | +0.40(+0.31%) |
Nov 14, 2014 | 129.48 | 130.40 | 128.51 | 128.83 | 559,114 | -0.98(-0.76%) |
Nov 13, 2014 | 129.53 | 130.24 | 129.08 | 129.82 | 764,209 | +0.75(+0.58%) |
Nov 12, 2014 | 130.04 | 130.49 | 128.96 | 129.07 | 734,038 | -0.97(-0.74%) |
Nov 11, 2014 | 130.40 | 130.74 | 129.65 | 130.03 | 760,199 | -0.53(-0.41%) |
Nov 10, 2014 | 129.19 | 130.57 | 128.94 | 130.57 | 698,511 | +1.27(+0.98%) |
Nov 07, 2014 | 129.67 | 129.90 | 128.50 | 129.30 | 1,035,265 | -0.19(-0.15%) |
Nov 06, 2014 | 129.87 | 130.34 | 129.26 | 129.49 | 1,080,105 | -0.33(-0.26%) |
Nov 05, 2014 | 129.35 | 129.99 | 128.69 | 129.83 | 1,099,456 | +0.28(+0.21%) |
Nov 04, 2014 | 129.39 | 129.87 | 128.50 | 129.55 | 759,558 | +0.06(+0.04%) |
Nov 03, 2014 | 127.93 | 129.59 | 127.29 | 129.49 | 1,056,669 | +1.55(+1.21%) |
Oct 31, 2014 | 127.63 | 128.03 | 124.78 | 127.94 | 1,458,075 | +3.16(+2.54%) |
Oct 30, 2014 | 123.83 | 125.25 | 123.77 | 124.78 | 1,213,692 | +0.48(+0.39%) |
Oct 29, 2014 | 124.47 | 126.38 | 123.58 | 124.30 | 858,735 | -0.46(-0.37%) |
Oct 28, 2014 | 124.29 | 124.79 | 123.63 | 124.75 | 689,580 | +0.48(+0.39%) |
Oct 27, 2014 | 122.12 | 124.29 | 122.14 | 124.27 | 1,068,599 | +2.14(+1.75%) |
Oct 24, 2014 | 122.39 | 122.93 | 121.52 | 122.14 | 1,211,020 | -0.52(-0.42%) |
Oct 23, 2014 | 122.86 | 123.39 | 122.04 | 122.66 | 1,288,995 | +0.35(+0.29%) |
Oct 22, 2014 | 122.31 | 122.76 | 121.69 | 122.30 | 972,341 | +0.64(+0.53%) |
Oct 21, 2014 | 120.71 | 121.75 | 119.89 | 121.66 | 882,401 | +1.48(+1.24%) |
Oct 20, 2014 | 119.04 | 120.22 | 118.69 | 120.18 | 825,975 | +1.13(+0.95%) |
Oct 17, 2014 | 118.53 | 119.46 | 117.64 | 119.05 | 1,070,328 | +1.12(+0.95%) |
Oct 16, 2014 | 116.90 | 118.30 | 116.41 | 117.92 | 1,243,281 | +0.01(+0.01%) |
Oct 15, 2014 | 117.73 | 118.66 | 116.57 | 117.91 | 1,508,681 | -0.64(-0.54%) |
Oct 14, 2014 | 116.76 | 119.17 | 116.63 | 118.55 | 1,162,043 | +1.73(+1.48%) |
Oct 13, 2014 | 116.97 | 118.14 | 116.95 | 116.82 | 983,204 | -0.14(-0.12%) |
Oct 10, 2014 | 118.01 | 118.35 | 116.89 | 116.96 | 841,567 | -0.68(-0.58%) |
Oct 09, 2014 | 117.73 | 118.64 | 117.36 | 117.64 | 924,188 | +0.08(+0.07%) |
Oct 08, 2014 | 115.15 | 117.56 | 114.86 | 117.56 | 941,042 | +2.65(+2.31%) |
Oct 07, 2014 | 115.91 | 116.01 | 114.89 | 114.90 | 622,337 | -0.91(-0.78%) |
Oct 06, 2014 | 116.39 | 117.01 | 115.79 | 115.81 | 793,724 | -0.51(-0.44%) |
Oct 03, 2014 | 115.69 | 116.66 | 114.92 | 116.33 | 782,845 | +1.19(+1.03%) |
Oct 02, 2014 | 115.11 | 115.78 | 114.56 | 115.14 | 842,252 | +0.09(+0.08%) |