Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 151.89 | 150.06 | 150.06 | 150.06 | 906,628 | -2.23(-1.46%) |
Dec 30, 2014 | 152.14 | 153.06 | 151.96 | 152.29 | 671,862 | -0.16(-0.11%) |
Dec 29, 2014 | 153.46 | 153.46 | 151.73 | 152.46 | 784,302 | -0.93(-0.61%) |
Dec 26, 2014 | 153.29 | 154.15 | 153.19 | 153.39 | 702,465 | +0.32(+0.21%) |
Dec 24, 2014 | 152.71 | 153.07 | 153.07 | 153.07 | 517,413 | +0.51(+0.34%) |
Dec 23, 2014 | 154.68 | 154.85 | 152.54 | 152.56 | 1,265,944 | -0.53(-0.35%) |
Dec 22, 2014 | 150.71 | 153.48 | 150.71 | 153.09 | 1,424,493 | +2.81(+1.87%) |
Dec 19, 2014 | 149.27 | 151.36 | 148.85 | 150.28 | 3,348,226 | +0.94(+0.63%) |
Dec 18, 2014 | 146.15 | 149.40 | 144.97 | 149.34 | 2,140,820 | +5.06(+3.51%) |
Dec 17, 2014 | 144.47 | 144.89 | 142.14 | 144.28 | 1,902,523 | -0.19(-0.13%) |
Dec 16, 2014 | 143.38 | 146.84 | 143.38 | 144.47 | 1,576,592 | +0.92(+0.64%) |
Dec 15, 2014 | 144.62 | 145.92 | 142.65 | 143.55 | 1,682,525 | -0.76(-0.52%) |
Dec 12, 2014 | 145.94 | 146.53 | 143.99 | 144.30 | 1,546,043 | -3.17(-2.15%) |
Dec 11, 2014 | 147.09 | 148.37 | 146.53 | 147.47 | 1,500,867 | +1.04(+0.71%) |
Dec 10, 2014 | 147.87 | 148.61 | 146.16 | 146.43 | 1,598,952 | -2.11(-1.42%) |
Dec 09, 2014 | 146.74 | 148.64 | 146.60 | 148.54 | 1,464,079 | +0.60(+0.41%) |
Dec 08, 2014 | 148.06 | 148.53 | 147.10 | 147.94 | 2,151,433 | -0.01(-0.01%) |
Dec 05, 2014 | 147.34 | 148.20 | 146.87 | 147.96 | 1,545,509 | +0.11(+0.07%) |
Dec 04, 2014 | 148.04 | 148.25 | 146.87 | 147.85 | 1,155,044 | +0.04(+0.03%) |
Dec 03, 2014 | 148.22 | 148.58 | 147.79 | 147.81 | 1,784,243 | -0.34(-0.23%) |
Dec 02, 2014 | 148.58 | 149.28 | 147.53 | 148.15 | 2,130,094 | -0.77(-0.52%) |
Dec 01, 2014 | 148.78 | 149.53 | 148.07 | 148.92 | 1,974,076 | -0.36(-0.24%) |
Nov 28, 2014 | 147.76 | 150.07 | 147.28 | 149.28 | 1,207,455 | +1.88(+1.27%) |
Nov 26, 2014 | 146.11 | 147.40 | 147.40 | 147.40 | 1,694,682 | +1.54(+1.06%) |
Nov 25, 2014 | 145.97 | 146.91 | 145.76 | 145.85 | 2,338,906 | -0.12(-0.08%) |
Nov 24, 2014 | 145.55 | 146.31 | 145.34 | 145.97 | 1,457,781 | +0.69(+0.47%) |
Nov 21, 2014 | 145.31 | 145.55 | 144.70 | 145.28 | 1,718,111 | +1.83(+1.28%) |
Nov 20, 2014 | 143.52 | 143.78 | 142.55 | 143.45 | 1,321,501 | -0.34(-0.24%) |
Nov 19, 2014 | 143.84 | 144.38 | 143.33 | 143.79 | 1,510,091 | -0.43(-0.30%) |
Nov 18, 2014 | 143.23 | 144.75 | 142.63 | 144.22 | 2,296,312 | +0.81(+0.57%) |
Nov 17, 2014 | 144.32 | 144.70 | 143.29 | 143.41 | 1,501,621 | -0.84(-0.58%) |
Nov 14, 2014 | 145.33 | 145.34 | 143.72 | 144.25 | 2,154,634 | -1.06(-0.73%) |
Nov 13, 2014 | 144.70 | 146.15 | 144.50 | 145.31 | 1,281,407 | +0.85(+0.59%) |
Nov 12, 2014 | 144.51 | 145.20 | 144.06 | 144.46 | 1,020,997 | -0.19(-0.13%) |
Nov 11, 2014 | 144.56 | 145.68 | 144.36 | 144.66 | 1,140,119 | +0.10(+0.07%) |
Nov 10, 2014 | 144.15 | 144.76 | 143.60 | 144.56 | 1,676,654 | +0.65(+0.45%) |
Nov 07, 2014 | 146.40 | 146.43 | 142.95 | 143.91 | 3,323,683 | -2.88(-1.96%) |
Nov 06, 2014 | 146.88 | 147.25 | 146.17 | 146.79 | 1,287,152 | +0.12(+0.08%) |
Nov 05, 2014 | 148.57 | 148.69 | 145.55 | 146.67 | 2,255,710 | -0.82(-0.56%) |
Nov 04, 2014 | 147.53 | 149.16 | 147.11 | 147.49 | 2,157,538 | +0.03(+0.02%) |
Nov 03, 2014 | 147.89 | 148.37 | 145.82 | 147.46 | 1,482,279 | +0.14(+0.09%) |
Oct 31, 2014 | 147.97 | 148.37 | 146.62 | 147.32 | 2,199,143 | +0.99(+0.68%) |
Oct 30, 2014 | 143.76 | 146.59 | 142.89 | 146.33 | 2,051,650 | +2.21(+1.53%) |
Oct 29, 2014 | 143.81 | 144.39 | 142.95 | 144.12 | 2,152,139 | +0.68(+0.47%) |
Oct 28, 2014 | 142.32 | 143.44 | 141.22 | 143.44 | 2,340,260 | +1.97(+1.39%) |
Oct 27, 2014 | 140.46 | 141.55 | 139.69 | 141.47 | 1,387,253 | +1.29(+0.92%) |
Oct 24, 2014 | 140.44 | 140.51 | 138.70 | 140.18 | 2,006,021 | +0.51(+0.37%) |
Oct 23, 2014 | 136.90 | 140.41 | 136.90 | 139.67 | 3,159,974 | +3.60(+2.65%) |
Oct 22, 2014 | 132.19 | 137.48 | 131.97 | 136.07 | 4,922,911 | +2.63(+1.97%) |
Oct 21, 2014 | 131.54 | 134.40 | 128.54 | 133.44 | 5,312,209 | -2.26(-1.66%) |
Oct 20, 2014 | 136.00 | 136.35 | 134.46 | 135.70 | 2,658,625 | -0.55(-0.40%) |
Oct 17, 2014 | 136.71 | 137.52 | 135.95 | 136.25 | 3,052,886 | +1.18(+0.87%) |
Oct 16, 2014 | 133.92 | 136.01 | 133.76 | 135.07 | 2,551,906 | -0.36(-0.27%) |
Oct 15, 2014 | 134.52 | 136.07 | 131.62 | 135.43 | 2,821,311 | -0.71(-0.52%) |
Oct 14, 2014 | 134.17 | 137.41 | 133.85 | 136.15 | 2,050,721 | +2.50(+1.87%) |
Oct 13, 2014 | 134.49 | 136.40 | 133.57 | 133.65 | 1,907,786 | -1.23(-0.91%) |
Oct 10, 2014 | 135.04 | 136.66 | 134.28 | 134.88 | 2,158,625 | -0.06(-0.05%) |
Oct 09, 2014 | 136.31 | 136.49 | 134.17 | 134.94 | 2,045,706 | -1.39(-1.02%) |
Oct 08, 2014 | 133.95 | 136.49 | 132.84 | 136.33 | 2,170,067 | +2.57(+1.92%) |
Oct 07, 2014 | 136.37 | 136.49 | 133.74 | 133.76 | 1,531,215 | -3.01(-2.20%) |
Oct 06, 2014 | 138.86 | 138.92 | 136.58 | 136.77 | 1,922,610 | -1.10(-0.80%) |
Oct 03, 2014 | 137.35 | 138.64 | 136.77 | 137.87 | 3,186,947 | +1.54(+1.13%) |
Oct 02, 2014 | 137.34 | 137.84 | 135.90 | 136.33 | 1,900,167 | -1.19(-0.87%) |