Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 626.49 | 619.11 | 619.11 | 619.11 | 206,800 | -3.34(-0.54%) |
Dec 30, 2014 | 623.32 | 626.09 | 619.09 | 622.45 | 170,942 | -2.04(-0.33%) |
Dec 29, 2014 | 618.13 | 625.78 | 617.15 | 624.49 | 114,960 | +5.73(+0.93%) |
Dec 26, 2014 | 618.40 | 624.97 | 615.43 | 618.76 | 106,663 | +1.33(+0.22%) |
Dec 24, 2014 | 621.73 | 617.43 | 617.43 | 617.43 | 68,700 | -3.87(-0.62%) |
Dec 23, 2014 | 619.00 | 626.19 | 617.78 | 621.30 | 182,533 | +4.66(+0.76%) |
Dec 22, 2014 | 614.89 | 617.31 | 611.84 | 616.64 | 221,536 | -1.96(-0.32%) |
Dec 19, 2014 | 620.56 | 620.56 | 610.64 | 618.60 | 379,675 | +3.12(+0.51%) |
Dec 18, 2014 | 606.77 | 616.11 | 600.12 | 615.48 | 340,055 | +13.02(+2.16%) |
Dec 17, 2014 | 600.00 | 604.19 | 594.91 | 602.46 | 318,229 | +4.53(+0.76%) |
Dec 16, 2014 | 603.88 | 610.35 | 597.93 | 597.93 | 302,415 | -7.91(-1.31%) |
Dec 15, 2014 | 609.09 | 612.83 | 604.19 | 605.84 | 305,471 | +1.11(+0.18%) |
Dec 12, 2014 | 598.56 | 609.39 | 597.91 | 604.73 | 285,216 | +2.34(+0.39%) |
Dec 11, 2014 | 602.82 | 606.39 | 597.31 | 602.39 | 319,719 | +4.02(+0.67%) |
Dec 10, 2014 | 606.25 | 610.99 | 597.01 | 598.37 | 318,601 | -7.44(-1.23%) |
Dec 09, 2014 | 606.00 | 611.53 | 593.06 | 605.81 | 661,099 | +24.76(+4.26%) |
Dec 08, 2014 | 593.66 | 594.53 | 578.78 | 581.05 | 399,955 | -6.90(-1.17%) |
Dec 05, 2014 | 588.12 | 592.41 | 587.39 | 587.95 | 274,448 | -0.12(-0.02%) |
Dec 04, 2014 | 588.00 | 592.89 | 586.09 | 588.07 | 299,490 | -2.48(-0.42%) |
Dec 03, 2014 | 585.46 | 593.00 | 585.46 | 590.55 | 354,979 | +5.06(+0.86%) |
Dec 02, 2014 | 571.52 | 586.45 | 571.52 | 585.49 | 453,833 | +9.77(+1.70%) |
Dec 01, 2014 | 575.98 | 579.52 | 571.27 | 575.72 | 409,191 | -1.99(-0.34%) |
Nov 28, 2014 | 570.00 | 583.00 | 566.08 | 577.71 | 121,169 | +9.16(+1.61%) |
Nov 26, 2014 | 570.00 | 568.55 | 568.55 | 568.55 | 144,200 | -0.43(-0.08%) |
Nov 25, 2014 | 573.66 | 573.66 | 566.35 | 568.98 | 243,458 | -2.40(-0.42%) |
Nov 24, 2014 | 569.16 | 571.61 | 566.41 | 571.38 | 174,890 | +2.17(+0.38%) |
Nov 21, 2014 | 574.14 | 574.82 | 568.60 | 569.21 | 239,367 | +1.71(+0.30%) |
Nov 20, 2014 | 564.95 | 569.50 | 564.95 | 567.50 | 176,591 | -1.01(-0.18%) |
Nov 19, 2014 | 570.63 | 572.17 | 567.12 | 568.51 | 139,124 | -0.08(-0.01%) |
Nov 18, 2014 | 567.99 | 573.09 | 565.28 | 568.59 | 194,940 | +0.53(+0.09%) |
Nov 17, 2014 | 567.75 | 572.02 | 567.18 | 568.06 | 209,488 | +0.95(+0.17%) |
Nov 14, 2014 | 570.61 | 574.09 | 564.01 | 567.11 | 241,158 | -6.61(-1.15%) |
Nov 13, 2014 | 569.53 | 576.00 | 569.53 | 573.72 | 347,967 | +4.92(+0.86%) |
Nov 12, 2014 | 571.00 | 571.26 | 566.42 | 568.80 | 236,821 | -2.07(-0.36%) |
Nov 11, 2014 | 566.43 | 572.80 | 565.59 | 570.87 | 254,025 | +4.48(+0.79%) |
Nov 10, 2014 | 564.01 | 568.04 | 563.05 | 566.39 | 217,011 | +4.16(+0.74%) |
Nov 07, 2014 | 566.11 | 567.28 | 559.56 | 562.23 | 322,204 | -3.82(-0.67%) |
Nov 06, 2014 | 557.74 | 566.53 | 554.51 | 566.05 | 397,095 | +6.90(+1.23%) |
Nov 05, 2014 | 559.11 | 563.15 | 554.29 | 559.15 | 340,611 | +4.79(+0.86%) |
Nov 04, 2014 | 552.19 | 557.95 | 550.29 | 554.36 | 230,179 | +2.18(+0.39%) |
Nov 03, 2014 | 556.00 | 556.00 | 545.00 | 552.18 | 1,340,968 | -1.34(-0.24%) |
Oct 31, 2014 | 554.89 | 556.65 | 551.01 | 553.52 | 295,766 | +2.06(+0.37%) |
Oct 30, 2014 | 547.30 | 553.70 | 547.30 | 551.46 | 250,067 | +1.42(+0.26%) |
Oct 29, 2014 | 551.01 | 551.36 | 546.30 | 550.04 | 270,436 | +0.32(+0.06%) |
Oct 28, 2014 | 540.20 | 550.42 | 538.75 | 549.72 | 258,506 | +10.15(+1.88%) |
Oct 27, 2014 | 537.20 | 536.05 | 536.05 | 539.57 | 251,832 | +3.52(+0.66%) |
Oct 24, 2014 | 530.97 | 537.02 | 525.81 | 536.05 | 266,532 | +4.48(+0.84%) |
Oct 23, 2014 | 525.20 | 535.39 | 525.11 | 531.57 | 228,270 | +9.63(+1.85%) |
Oct 22, 2014 | 529.37 | 531.57 | 520.45 | 521.94 | 177,991 | -5.00(-0.95%) |
Oct 21, 2014 | 520.73 | 530.00 | 518.10 | 526.94 | 236,137 | +9.91(+1.92%) |
Oct 20, 2014 | 508.49 | 517.85 | 508.49 | 517.03 | 207,394 | +9.44(+1.86%) |
Oct 17, 2014 | 506.66 | 509.79 | 503.12 | 507.59 | 286,290 | +3.01(+0.60%) |
Oct 16, 2014 | 501.66 | 507.98 | 499.48 | 504.58 | 279,350 | -1.41(-0.28%) |
Oct 15, 2014 | 500.50 | 508.67 | 491.93 | 505.99 | 357,431 | -0.36(-0.07%) |
Oct 14, 2014 | 505.97 | 512.37 | 503.89 | 506.35 | 207,653 | +4.57(+0.91%) |
Oct 13, 2014 | 509.03 | 511.79 | 501.39 | 501.78 | 216,002 | -7.32(-1.44%) |
Oct 10, 2014 | 509.39 | 513.67 | 505.83 | 509.10 | 258,824 | +0.78(+0.15%) |
Oct 09, 2014 | 517.35 | 517.35 | 507.57 | 508.32 | 336,185 | -9.48(-1.83%) |
Oct 08, 2014 | 511.31 | 518.32 | 508.97 | 517.80 | 205,764 | +6.08(+1.19%) |
Oct 07, 2014 | 509.86 | 515.00 | 506.31 | 511.72 | 262,928 | -1.22(-0.24%) |
Oct 06, 2014 | 518.62 | 519.75 | 512.05 | 512.94 | 185,158 | -5.17(-1.00%) |
Oct 03, 2014 | 514.62 | 520.51 | 511.98 | 518.11 | 269,789 | +4.81(+0.94%) |
Oct 02, 2014 | 509.27 | 516.23 | 506.30 | 513.30 | 277,770 | +5.29(+1.04%) |