Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 143.87 | 143.11 | 143.11 | 143.11 | 1,188,200 | +0.09(+0.06%) |
Dec 30, 2014 | 141.50 | 143.98 | 140.64 | 143.02 | 1,119,654 | +1.15(+0.81%) |
Dec 29, 2014 | 140.63 | 143.15 | 139.92 | 141.87 | 577,641 | +0.41(+0.29%) |
Dec 26, 2014 | 141.10 | 142.29 | 140.52 | 141.46 | 617,160 | +1.13(+0.81%) |
Dec 24, 2014 | 140.50 | 140.33 | 140.33 | 140.33 | 593,600 | -0.22(-0.16%) |
Dec 23, 2014 | 144.59 | 144.65 | 138.80 | 140.55 | 2,482,161 | -3.61(-2.50%) |
Dec 22, 2014 | 146.30 | 149.90 | 143.80 | 144.16 | 2,214,107 | -1.90(-1.30%) |
Dec 19, 2014 | 143.76 | 146.60 | 142.56 | 146.06 | 2,044,308 | +3.06(+2.14%) |
Dec 18, 2014 | 141.90 | 143.50 | 139.53 | 143.00 | 2,207,293 | +3.00(+2.14%) |
Dec 17, 2014 | 136.77 | 140.12 | 135.54 | 140.00 | 1,367,324 | +3.08(+2.25%) |
Dec 16, 2014 | 137.63 | 139.82 | 136.79 | 136.92 | 1,570,258 | -1.24(-0.90%) |
Dec 15, 2014 | 138.67 | 139.66 | 135.48 | 138.16 | 1,788,110 | -0.55(-0.40%) |
Dec 12, 2014 | 137.99 | 140.38 | 137.98 | 138.71 | 1,062,695 | -0.18(-0.13%) |
Dec 11, 2014 | 138.96 | 140.23 | 138.00 | 138.89 | 1,335,200 | +0.93(+0.67%) |
Dec 10, 2014 | 140.14 | 141.19 | 137.64 | 137.96 | 1,812,813 | -3.04(-2.16%) |
Dec 09, 2014 | 141.86 | 142.29 | 138.84 | 141.00 | 3,028,963 | -2.94(-2.04%) |
Dec 08, 2014 | 144.60 | 145.71 | 143.04 | 143.94 | 1,238,737 | -0.95(-0.66%) |
Dec 05, 2014 | 144.59 | 146.21 | 143.86 | 144.89 | 1,833,793 | +0.56(+0.39%) |
Dec 04, 2014 | 145.59 | 146.67 | 143.55 | 144.33 | 1,254,666 | -0.94(-0.65%) |
Dec 03, 2014 | 146.68 | 147.14 | 145.16 | 145.27 | 1,253,164 | -1.12(-0.77%) |
Dec 02, 2014 | 145.49 | 146.58 | 144.44 | 146.39 | 1,237,274 | +0.58(+0.40%) |
Dec 01, 2014 | 146.33 | 147.39 | 143.61 | 145.81 | 1,526,118 | +0.36(+0.25%) |
Nov 28, 2014 | 145.97 | 146.55 | 144.73 | 145.45 | 978,673 | +0.72(+0.50%) |
Nov 26, 2014 | 144.45 | 144.73 | 144.73 | 144.73 | 1,143,000 | -0.03(-0.02%) |
Nov 25, 2014 | 142.96 | 145.16 | 140.87 | 144.76 | 1,440,591 | +2.20(+1.54%) |
Nov 24, 2014 | 145.49 | 146.14 | 141.69 | 142.56 | 2,950,847 | -2.81(-1.93%) |
Nov 21, 2014 | 144.28 | 146.58 | 143.06 | 145.37 | 2,258,349 | +2.69(+1.89%) |
Nov 20, 2014 | 141.45 | 144.57 | 140.20 | 142.68 | 2,183,980 | +0.21(+0.15%) |
Nov 19, 2014 | 141.90 | 142.87 | 140.01 | 142.47 | 2,277,791 | +0.53(+0.37%) |
Nov 18, 2014 | 137.12 | 144.55 | 136.96 | 141.94 | 5,743,382 | +5.21(+3.81%) |
Nov 17, 2014 | 134.04 | 137.55 | 132.13 | 136.73 | 8,868,287 | +2.52(+1.88%) |
Nov 14, 2014 | 132.14 | 134.64 | 131.34 | 134.21 | 2,117,625 | +2.31(+1.75%) |
Nov 13, 2014 | 131.81 | 133.84 | 130.62 | 131.90 | 1,482,145 | +0.81(+0.62%) |
Nov 12, 2014 | 129.51 | 131.32 | 128.03 | 131.09 | 2,184,935 | +1.06(+0.82%) |
Nov 11, 2014 | 128.03 | 131.22 | 126.89 | 130.03 | 2,284,673 | +2.04(+1.59%) |
Nov 10, 2014 | 126.71 | 128.25 | 126.21 | 127.99 | 1,850,022 | +1.88(+1.49%) |
Nov 07, 2014 | 129.00 | 129.53 | 123.96 | 126.11 | 2,713,765 | -2.66(-2.07%) |
Nov 06, 2014 | 131.00 | 132.79 | 128.38 | 128.77 | 2,523,632 | -3.14(-2.38%) |
Nov 05, 2014 | 134.00 | 134.45 | 130.56 | 131.91 | 2,314,442 | -1.70(-1.27%) |
Nov 04, 2014 | 132.00 | 135.40 | 130.03 | 133.61 | 2,968,496 | +0.76(+0.57%) |
Nov 03, 2014 | 132.85 | 135.58 | 132.40 | 132.85 | 2,174,644 | -0.19(-0.14%) |
Oct 31, 2014 | 132.99 | 133.99 | 131.94 | 133.04 | 1,225,944 | +1.53(+1.16%) |
Oct 30, 2014 | 129.92 | 134.00 | 129.27 | 131.51 | 1,507,549 | +1.75(+1.35%) |
Oct 29, 2014 | 131.35 | 131.37 | 128.33 | 129.76 | 2,417,161 | -1.31(-1.00%) |
Oct 28, 2014 | 130.85 | 132.57 | 130.33 | 131.07 | 2,741,232 | +0.51(+0.39%) |
Oct 27, 2014 | 129.37 | 130.82 | 129.13 | 130.56 | 2,825,550 | +1.43(+1.11%) |
Oct 24, 2014 | 128.08 | 129.71 | 127.35 | 129.13 | 1,831,757 | +1.11(+0.87%) |
Oct 23, 2014 | 129.68 | 130.48 | 127.95 | 128.02 | 2,088,599 | -0.75(-0.58%) |
Oct 22, 2014 | 128.43 | 131.06 | 128.22 | 128.77 | 1,928,610 | -1.61(-1.23%) |
Oct 21, 2014 | 126.35 | 131.78 | 126.35 | 130.38 | 3,944,008 | +5.60(+4.49%) |
Oct 20, 2014 | 121.13 | 122.00 | 120.12 | 124.78 | 3,400,991 | +4.57(+3.80%) |
Oct 17, 2014 | 119.27 | 121.63 | 116.40 | 120.21 | 3,565,756 | +1.67(+1.41%) |
Oct 16, 2014 | 112.00 | 119.35 | 111.49 | 118.54 | 3,188,192 | +4.20(+3.67%) |
Oct 15, 2014 | 113.34 | 114.86 | 111.41 | 114.34 | 4,135,772 | -0.60(-0.52%) |
Oct 14, 2014 | 114.00 | 117.04 | 112.72 | 114.94 | 2,761,765 | +1.38(+1.22%) |
Oct 13, 2014 | 118.58 | 120.54 | 113.49 | 113.56 | 2,807,442 | -4.73(-4.00%) |
Oct 10, 2014 | 122.56 | 124.00 | 118.18 | 118.29 | 3,191,133 | -4.06(-3.32%) |
Oct 09, 2014 | 125.24 | 126.47 | 122.22 | 122.35 | 2,989,760 | -3.55(-2.82%) |
Oct 08, 2014 | 126.26 | 127.74 | 123.84 | 125.90 | 2,382,843 | +0.67(+0.54%) |
Oct 07, 2014 | 127.32 | 128.18 | 124.84 | 125.23 | 4,235,307 | -3.18(-2.48%) |
Oct 06, 2014 | 130.14 | 130.36 | 127.82 | 128.41 | 1,675,803 | -1.21(-0.93%) |
Oct 03, 2014 | 127.71 | 130.01 | 127.09 | 129.62 | 3,851,337 | +2.63(+2.07%) |
Oct 02, 2014 | 131.92 | 132.65 | 126.77 | 126.99 | 3,947,292 | -4.68(-3.55%) |