Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 149.03 | 149.03 | 149.03 | 0 | +0.19(+0.13%) | |
Dec 30, 2014 | 148.86 | 150.07 | 147.17 | 148.84 | 16,271 | +0.88(+0.59%) |
Dec 29, 2014 | 147.96 | 149.52 | 147.39 | 147.97 | 26,360 | +0.16(+0.10%) |
Dec 26, 2014 | 148.84 | 149.74 | 146.50 | 147.81 | 2,512 | +0.81(+0.55%) |
Dec 24, 2014 | 147.00 | 147.00 | 147.00 | 0 | -2.42(-1.62%) | |
Dec 23, 2014 | 148.36 | 150.71 | 147.92 | 149.42 | 15,253 | -1.57(-1.04%) |
Dec 22, 2014 | 148.81 | 151.29 | 148.60 | 150.99 | 18,984 | +0.16(+0.11%) |
Dec 19, 2014 | 152.05 | 152.05 | 149.95 | 150.83 | 28,416 | -1.25(-0.83%) |
Dec 18, 2014 | 152.99 | 152.99 | 149.81 | 152.09 | 51,564 | +7.14(+4.92%) |
Dec 17, 2014 | 141.33 | 145.09 | 140.76 | 144.95 | 35,317 | +6.29(+4.54%) |
Dec 16, 2014 | 140.10 | 138.66 | 5,225 | -4.70(-3.28%) | ||
Dec 15, 2014 | 145.21 | 146.30 | 142.76 | 143.36 | 4,343 | -1.51(-1.04%) |
Dec 12, 2014 | 151.94 | 151.94 | 144.35 | 144.87 | 2,917 | -9.31(-6.04%) |
Dec 11, 2014 | 155.99 | 156.58 | 154.06 | 154.18 | 6,205 | -2.42(-1.55%) |
Dec 10, 2014 | 158.21 | 158.66 | 156.26 | 156.60 | 3,415 | -1.41(-0.89%) |
Dec 09, 2014 | 158.35 | 160.79 | 158.00 | 158.01 | 10,711 | -0.23(-0.14%) |
Dec 08, 2014 | 159.40 | 160.14 | 158.00 | 158.24 | 3,510 | -4.64(-2.85%) |
Dec 05, 2014 | 164.49 | 164.49 | 162.21 | 162.88 | 5,546 | -1.66(-1.01%) |
Dec 04, 2014 | 163.03 | 165.77 | 163.03 | 164.54 | 2,740 | -0.12(-0.07%) |
Dec 03, 2014 | 166.84 | 166.84 | 164.31 | 164.66 | 2,288 | +2.74(+1.69%) |
Dec 02, 2014 | 162.33 | 162.95 | 161.60 | 161.92 | 2,951 | -0.73(-0.45%) |
Dec 01, 2014 | 164.89 | 164.89 | 162.32 | 162.65 | 2,235 | -2.75(-1.66%) |
Nov 28, 2014 | 168.09 | 169.02 | 165.40 | 165.40 | 541 | -17.13(-9.38%) |
Nov 26, 2014 | 182.53 | 182.53 | 182.53 | 0 | -3.60(-1.93%) | |
Nov 25, 2014 | 185.31 | 186.54 | 184.61 | 186.13 | 2,645 | +1.62(+0.88%) |
Nov 24, 2014 | 184.31 | 185.00 | 183.66 | 184.51 | 2,128 | +3.31(+1.83%) |
Nov 21, 2014 | 182.19 | 183.02 | 180.81 | 181.20 | 1,266 | -1.84(-1.01%) |
Nov 20, 2014 | 182.27 | 183.88 | 182.27 | 183.04 | 1,727 | +0.11(+0.06%) |
Nov 19, 2014 | 183.65 | 183.70 | 181.65 | 182.93 | 1,180 | +2.42(+1.34%) |
Nov 18, 2014 | 181.43 | 181.94 | 179.86 | 180.51 | 869 | +2.22(+1.25%) |
Nov 17, 2014 | 177.21 | 178.68 | 177.21 | 178.29 | 852 | +0.84(+0.47%) |
Nov 14, 2014 | 177.91 | 179.09 | 176.71 | 177.45 | 2,045 | -0.83(-0.47%) |
Nov 13, 2014 | 177.66 | 180.19 | 177.66 | 178.28 | 1,606 | -1.19(-0.66%) |
Nov 12, 2014 | 178.05 | 180.44 | 178.05 | 179.47 | 2,233 | -1.21(-0.67%) |
Nov 11, 2014 | 178.53 | 181.49 | 178.53 | 180.68 | 704 | +1.74(+0.97%) |
Nov 10, 2014 | 180.33 | 180.74 | 178.61 | 178.94 | 1,584 | +0.74(+0.42%) |
Nov 07, 2014 | 177.11 | 180.09 | 177.11 | 178.20 | 783 | -0.90(-0.50%) |
Nov 06, 2014 | 181.34 | 181.34 | 177.31 | 179.10 | 942 | -3.44(-1.89%) |
Nov 05, 2014 | 182.39 | 183.09 | 180.96 | 182.54 | 759 | +3.77(+2.11%) |
Nov 04, 2014 | 180.00 | 180.00 | 177.36 | 178.77 | 1,161 | -2.78(-1.53%) |
Nov 03, 2014 | 180.71 | 182.54 | 180.26 | 181.55 | 945 | -1.00(-0.55%) |
Oct 31, 2014 | 183.36 | 183.68 | 181.66 | 182.55 | 3,170 | -2.93(-1.58%) |
Oct 30, 2014 | 182.11 | 185.50 | 182.08 | 185.48 | 1,669 | +0.31(+0.17%) |
Oct 29, 2014 | 186.32 | 187.19 | 183.71 | 185.17 | 1,449 | -2.93(-1.56%) |
Oct 28, 2014 | 186.54 | 188.89 | 185.47 | 188.10 | 1,200 | +1.67(+0.90%) |
Oct 27, 2014 | 185.18 | 187.09 | 184.42 | 186.43 | 1,179 | +2.01(+1.09%) |
Oct 24, 2014 | 184.04 | 184.42 | 182.46 | 184.42 | 1,250 | +1.66(+0.91%) |
Oct 23, 2014 | 180.21 | 184.24 | 180.21 | 182.76 | 1,597 | +11.60(+6.78%) |
Oct 22, 2014 | 172.11 | 174.84 | 171.16 | 171.16 | 1,171 | -1.94(-1.12%) |
Oct 21, 2014 | 171.10 | 173.34 | 171.10 | 173.10 | 931 | +5.58(+3.33%) |
Oct 20, 2014 | 165.85 | 167.99 | 165.30 | 167.53 | 1,595 | -2.66(-1.57%) |
Oct 17, 2014 | 167.06 | 170.35 | 166.05 | 170.19 | 2,246 | +7.21(+4.42%) |
Oct 16, 2014 | 163.25 | 159.90 | 162.98 | 2,966 | -4.41(-2.63%) | |
Oct 15, 2014 | 166.59 | 168.84 | 164.65 | 167.38 | 2,265 | -1.39(-0.82%) |
Oct 14, 2014 | 168.21 | 169.58 | 166.90 | 168.77 | 725 | +1.57(+0.94%) |
Oct 13, 2014 | 169.26 | 170.99 | 167.20 | 167.20 | 1,435 | +1.16(+0.70%) |
Oct 10, 2014 | 169.09 | 169.09 | 164.65 | 166.04 | 1,695 | -5.13(-3.00%) |
Oct 09, 2014 | 175.00 | 175.00 | 169.34 | 171.17 | 1,193 | -8.50(-4.73%) |
Oct 08, 2014 | 176.40 | 179.67 | 175.52 | 179.67 | 1,036 | +4.02(+2.29%) |
Oct 07, 2014 | 174.84 | 177.18 | 174.46 | 175.65 | 5,929 | -3.00(-1.68%) |
Oct 06, 2014 | 177.81 | 179.77 | 176.83 | 178.66 | 1,469 | +1.30(+0.73%) |
Oct 03, 2014 | 176.16 | 178.34 | 176.16 | 177.35 | 651 | -3.24(-1.79%) |
Oct 02, 2014 | 181.28 | 182.49 | 180.00 | 180.59 | 1,076 | -1.27(-0.70%) |