Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 530.66 | 530.66 | 530.66 | 0 | -4.62(-0.86%) | |
Dec 30, 2014 | 534.96 | 537.84 | 533.61 | 535.28 | 1,048,211 | -2.03(-0.38%) |
Dec 29, 2014 | 540.50 | 543.93 | 537.16 | 537.31 | 2,218,603 | -4.21(-0.78%) |
Dec 26, 2014 | 536.93 | 543.25 | 535.49 | 541.52 | 1,113,464 | +4.59(+0.85%) |
Dec 24, 2014 | 536.93 | 536.93 | 536.93 | 0 | -1.84(-0.34%) | |
Dec 23, 2014 | 534.51 | 542.30 | 533.72 | 538.77 | 2,877,193 | +6.47(+1.22%) |
Dec 22, 2014 | 520.61 | 532.97 | 520.59 | 532.30 | 3,316,722 | +12.26(+2.36%) |
Dec 19, 2014 | 516.99 | 520.81 | 508.86 | 520.04 | 4,872,059 | +5.42(+1.05%) |
Dec 18, 2014 | 515.99 | 516.25 | 506.56 | 514.62 | 3,873,317 | +8.17(+1.61%) |
Dec 17, 2014 | 499.86 | 509.07 | 499.11 | 506.45 | 3,636,612 | +8.29(+1.66%) |
Dec 16, 2014 | 497.19 | 498.16 | 4,347,700 | -17.68(-3.43%) | ||
Dec 15, 2014 | 523.76 | 525.37 | 515.40 | 515.84 | 2,618,153 | -5.67(-1.09%) |
Dec 12, 2014 | 527.44 | 532.24 | 521.46 | 521.51 | 2,371,543 | -10.60(-1.99%) |
Dec 11, 2014 | 530.01 | 537.04 | 529.16 | 532.11 | 2,071,543 | +4.07(+0.77%) |
Dec 10, 2014 | 535.90 | 539.36 | 527.49 | 528.04 | 2,315,617 | -8.07(-1.51%) |
Dec 09, 2014 | 525.88 | 536.65 | 523.41 | 536.11 | 2,167,241 | +5.38(+1.01%) |
Dec 08, 2014 | 529.22 | 533.82 | 527.00 | 530.73 | 3,231,791 | +2.65(+0.50%) |
Dec 05, 2014 | 536.70 | 538.20 | 527.26 | 528.08 | 3,070,118 | -14.50(-2.67%) |
Dec 04, 2014 | 537.64 | 542.69 | 534.89 | 542.58 | 1,633,446 | +5.61(+1.04%) |
Dec 03, 2014 | 537.50 | 541.40 | 535.21 | 536.97 | 1,623,977 | -1.62(-0.30%) |
Dec 02, 2014 | 539.45 | 541.85 | 534.66 | 538.59 | 2,073,950 | -1.06(-0.20%) |
Dec 01, 2014 | 545.09 | 548.79 | 538.62 | 539.65 | 1,991,750 | -9.43(-1.72%) |
Nov 28, 2014 | 547.00 | 549.60 | 544.48 | 549.08 | 1,210,061 | +1.35(+0.25%) |
Nov 26, 2014 | 547.73 | 547.73 | 547.73 | 0 | -1.50(-0.27%) | |
Nov 25, 2014 | 547.21 | 552.50 | 546.91 | 549.23 | 1,903,587 | +1.75(+0.32%) |
Nov 24, 2014 | 546.57 | 551.19 | 544.15 | 547.48 | 1,653,768 | +1.59(+0.29%) |
Nov 21, 2014 | 551.04 | 551.04 | 545.00 | 545.89 | 2,505,988 | +2.13(+0.39%) |
Nov 20, 2014 | 542.09 | 545.38 | 541.50 | 543.76 | 1,750,453 | -3.44(-0.63%) |
Nov 19, 2014 | 544.75 | 548.22 | 539.19 | 547.20 | 1,517,076 | +2.69(+0.49%) |
Nov 18, 2014 | 547.93 | 552.79 | 543.80 | 544.51 | 1,821,369 | -2.13(-0.39%) |
Nov 17, 2014 | 555.19 | 555.19 | 544.44 | 546.64 | 1,680,375 | -8.55(-1.54%) |
Nov 14, 2014 | 558.00 | 558.00 | 552.51 | 555.19 | 1,425,060 | -1.25(-0.22%) |
Nov 13, 2014 | 560.81 | 560.82 | 554.09 | 556.44 | 1,510,224 | -1.81(-0.32%) |
Nov 12, 2014 | 561.15 | 561.25 | 555.50 | 558.25 | 1,094,001 | -3.04(-0.54%) |
Nov 11, 2014 | 558.52 | 562.50 | 556.24 | 561.29 | 1,098,292 | +3.06(+0.55%) |
Nov 10, 2014 | 552.40 | 560.63 | 551.62 | 558.23 | 1,298,865 | +6.41(+1.16%) |
Nov 07, 2014 | 555.60 | 555.60 | 549.35 | 551.82 | 1,589,131 | +0.13(+0.02%) |
Nov 06, 2014 | 555.50 | 556.80 | 550.58 | 551.69 | 1,649,884 | -4.26(-0.77%) |
Nov 05, 2014 | 566.79 | 566.90 | 554.15 | 555.95 | 1,645,209 | -8.24(-1.46%) |
Nov 04, 2014 | 561.16 | 564.79 | 558.30 | 564.19 | 1,386,010 | +0.42(+0.07%) |
Nov 03, 2014 | 563.53 | 567.15 | 561.63 | 563.77 | 1,541,506 | -4.10(-0.72%) |
Oct 31, 2014 | 568.30 | 568.73 | 564.81 | 567.87 | 2,341,539 | +7.60(+1.36%) |
Oct 30, 2014 | 558.25 | 562.50 | 552.13 | 560.27 | 1,612,459 | +1.82(+0.33%) |
Oct 29, 2014 | 560.85 | 563.39 | 555.98 | 558.45 | 2,053,255 | -0.49(-0.09%) |
Oct 28, 2014 | 551.71 | 559.20 | 550.43 | 558.94 | 1,739,066 | +9.06(+1.65%) |
Oct 27, 2014 | 547.76 | 554.00 | 547.20 | 549.88 | 1,598,389 | +0.98(+0.18%) |
Oct 24, 2014 | 554.98 | 555.00 | 545.16 | 548.90 | 2,175,767 | -4.75(-0.86%) |
Oct 23, 2014 | 548.28 | 557.40 | 545.50 | 553.65 | 2,153,588 | +10.96(+2.02%) |
Oct 22, 2014 | 550.76 | 542.69 | 2,974,518 | +4.66(+0.87%) | ||
Oct 21, 2014 | 537.27 | 538.77 | 530.20 | 538.03 | 2,460,130 | +5.65(+1.06%) |
Oct 20, 2014 | 520.45 | 533.16 | 520.35 | 532.38 | 2,749,660 | +9.41(+1.80%) |
Oct 17, 2014 | 518.41 | 522.97 | 5,998,740 | -13.95(-2.60%) | ||
Oct 16, 2014 | 527.00 | 540.99 | 524.95 | 536.92 | 3,801,875 | -3.81(-0.70%) |
Oct 15, 2014 | 542.08 | 543.91 | 528.42 | 540.73 | 3,836,173 | -7.96(-1.45%) |
Oct 14, 2014 | 550.14 | 558.63 | 544.50 | 548.69 | 2,609,952 | +3.94(+0.72%) |
Oct 13, 2014 | 555.13 | 560.88 | 544.43 | 544.75 | 2,756,420 | -10.44(-1.88%) |
Oct 10, 2014 | 567.47 | 575.23 | 555.01 | 555.19 | 2,979,673 | -15.62(-2.74%) |
Oct 09, 2014 | 581.61 | 582.53 | 569.03 | 570.81 | 2,413,337 | -12.93(-2.22%) |
Oct 08, 2014 | 574.79 | 584.69 | 567.64 | 583.74 | 2,210,160 | +9.64(+1.68%) |
Oct 07, 2014 | 584.90 | 585.85 | 574.10 | 574.10 | 1,545,809 | -13.68(-2.33%) |
Oct 06, 2014 | 589.95 | 592.40 | 585.40 | 587.78 | 1,286,130 | +1.53(+0.26%) |
Oct 03, 2014 | 584.10 | 588.29 | 583.50 | 586.25 | 1,214,593 | +5.37(+0.92%) |
Oct 02, 2014 | 578.00 | 583.24 | 574.05 | 580.88 | 1,536,845 | +1.25(+0.22%) |