Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 194.84 | 192.11 | 192.11 | 192.11 | 739,309 | -1.88(-0.97%) |
Dec 30, 2014 | 194.62 | 195.62 | 193.83 | 193.99 | 723,050 | -0.53(-0.27%) |
Dec 29, 2014 | 193.62 | 195.46 | 193.58 | 194.51 | 515,590 | +0.03(+0.01%) |
Dec 26, 2014 | 194.35 | 195.72 | 194.26 | 194.49 | 363,750 | +0.33(+0.17%) |
Dec 24, 2014 | 193.83 | 194.15 | 194.15 | 194.15 | 352,150 | +0.54(+0.28%) |
Dec 23, 2014 | 195.99 | 196.94 | 193.19 | 193.62 | 1,077,716 | -2.21(-1.13%) |
Dec 22, 2014 | 195.71 | 197.30 | 194.64 | 195.83 | 775,870 | +0.44(+0.23%) |
Dec 19, 2014 | 197.24 | 198.28 | 194.04 | 195.38 | 1,657,220 | -0.79(-0.40%) |
Dec 18, 2014 | 192.26 | 196.17 | 191.64 | 196.17 | 1,146,677 | +6.19(+3.26%) |
Dec 17, 2014 | 187.16 | 191.04 | 186.95 | 189.98 | 1,147,400 | +3.57(+1.92%) |
Dec 16, 2014 | 190.10 | 192.59 | 186.30 | 186.41 | 1,349,743 | -4.61(-2.41%) |
Dec 15, 2014 | 190.46 | 192.60 | 189.53 | 191.01 | 1,034,747 | +0.99(+0.52%) |
Dec 12, 2014 | 193.28 | 193.96 | 190.00 | 190.02 | 908,291 | -3.94(-2.03%) |
Dec 11, 2014 | 193.83 | 196.30 | 193.43 | 193.97 | 789,430 | +1.36(+0.71%) |
Dec 10, 2014 | 195.05 | 195.63 | 192.43 | 192.61 | 983,824 | -2.01(-1.03%) |
Dec 09, 2014 | 194.41 | 196.92 | 192.83 | 194.62 | 1,778,702 | -2.30(-1.17%) |
Dec 08, 2014 | 196.86 | 198.39 | 195.71 | 196.92 | 1,088,562 | +0.14(+0.07%) |
Dec 05, 2014 | 196.20 | 197.03 | 195.18 | 196.78 | 601,861 | +0.75(+0.38%) |
Dec 04, 2014 | 195.95 | 196.89 | 194.25 | 196.03 | 645,762 | +0.30(+0.15%) |
Dec 03, 2014 | 194.91 | 196.12 | 194.15 | 195.73 | 768,805 | +0.73(+0.37%) |
Dec 02, 2014 | 193.00 | 195.58 | 192.96 | 195.00 | 1,030,916 | +1.77(+0.91%) |
Dec 01, 2014 | 194.68 | 194.68 | 192.25 | 193.24 | 924,416 | -1.81(-0.93%) |
Nov 28, 2014 | 192.85 | 195.50 | 192.75 | 195.05 | 529,454 | +2.33(+1.21%) |
Nov 26, 2014 | 193.37 | 192.72 | 192.72 | 192.72 | 771,726 | -0.43(-0.22%) |
Nov 25, 2014 | 193.55 | 193.62 | 191.99 | 193.14 | 843,208 | -0.72(-0.37%) |
Nov 24, 2014 | 190.03 | 193.97 | 190.02 | 193.86 | 1,296,432 | +4.21(+2.22%) |
Nov 21, 2014 | 190.82 | 192.11 | 188.66 | 189.66 | 831,393 | +0.16(+0.08%) |
Nov 20, 2014 | 189.24 | 191.49 | 188.24 | 189.50 | 924,155 | -1.17(-0.62%) |
Nov 19, 2014 | 191.38 | 192.27 | 189.44 | 190.68 | 972,993 | -1.59(-0.83%) |
Nov 18, 2014 | 188.93 | 192.27 | 188.14 | 192.26 | 1,403,433 | +3.34(+1.77%) |
Nov 17, 2014 | 188.62 | 190.28 | 187.93 | 188.93 | 974,935 | -0.80(-0.42%) |
Nov 14, 2014 | 188.71 | 189.80 | 187.80 | 189.73 | 1,076,618 | +0.40(+0.21%) |
Nov 13, 2014 | 187.35 | 189.50 | 187.35 | 189.34 | 938,334 | +1.56(+0.83%) |
Nov 12, 2014 | 187.05 | 188.35 | 186.23 | 187.77 | 968,073 | +0.01(+0.00%) |
Nov 11, 2014 | 186.11 | 187.79 | 185.03 | 187.76 | 968,609 | +1.70(+0.91%) |
Nov 10, 2014 | 184.84 | 186.45 | 183.18 | 186.06 | 770,301 | +1.81(+0.98%) |
Nov 07, 2014 | 186.77 | 186.88 | 183.21 | 184.25 | 1,007,920 | -3.09(-1.65%) |
Nov 06, 2014 | 186.81 | 187.81 | 185.29 | 187.34 | 723,764 | +0.98(+0.53%) |
Nov 05, 2014 | 189.48 | 190.38 | 185.33 | 186.36 | 1,279,091 | -1.62(-0.86%) |
Nov 04, 2014 | 188.07 | 189.07 | 186.40 | 187.98 | 754,758 | -0.04(-0.02%) |
Nov 03, 2014 | 188.58 | 189.46 | 187.36 | 188.01 | 917,730 | -0.02(-0.01%) |
Oct 31, 2014 | 190.97 | 191.27 | 187.83 | 188.03 | 1,564,296 | -0.06(-0.03%) |
Oct 30, 2014 | 183.67 | 188.84 | 182.87 | 188.10 | 1,366,181 | +4.65(+2.53%) |
Oct 29, 2014 | 181.21 | 186.57 | 180.26 | 183.45 | 2,498,318 | -2.54(-1.37%) |
Oct 28, 2014 | 187.20 | 189.34 | 183.73 | 185.99 | 2,182,979 | -1.39(-0.74%) |
Oct 27, 2014 | 186.18 | 185.65 | 185.65 | 187.38 | 1,704,947 | +1.73(+0.93%) |
Oct 24, 2014 | 183.59 | 186.13 | 183.06 | 185.65 | 838,778 | +1.92(+1.05%) |
Oct 23, 2014 | 183.17 | 184.81 | 182.38 | 183.72 | 1,065,409 | +2.94(+1.63%) |
Oct 22, 2014 | 182.48 | 182.93 | 180.60 | 180.78 | 858,131 | -1.26(-0.69%) |
Oct 21, 2014 | 180.03 | 183.08 | 180.03 | 182.04 | 1,520,035 | +3.55(+1.99%) |
Oct 20, 2014 | 175.92 | 178.65 | 175.92 | 178.49 | 993,257 | +1.72(+0.97%) |
Oct 17, 2014 | 173.91 | 177.75 | 173.33 | 176.77 | 1,396,312 | +5.46(+3.19%) |
Oct 16, 2014 | 167.93 | 173.22 | 167.83 | 171.31 | 1,748,634 | +0.28(+0.16%) |
Oct 15, 2014 | 172.32 | 172.94 | 164.80 | 171.03 | 2,495,011 | -3.33(-1.91%) |
Oct 14, 2014 | 175.63 | 176.53 | 171.84 | 174.36 | 1,480,929 | -0.97(-0.55%) |
Oct 13, 2014 | 179.35 | 179.35 | 175.28 | 175.33 | 1,288,714 | -3.97(-2.22%) |
Oct 10, 2014 | 181.11 | 183.25 | 179.29 | 179.31 | 1,516,017 | -1.71(-0.94%) |
Oct 09, 2014 | 184.50 | 184.85 | 180.96 | 181.01 | 1,336,052 | -3.61(-1.96%) |
Oct 08, 2014 | 180.15 | 184.71 | 179.66 | 184.63 | 1,220,345 | +5.61(+3.13%) |
Oct 07, 2014 | 180.30 | 181.16 | 178.98 | 179.02 | 830,751 | -2.74(-1.51%) |
Oct 06, 2014 | 184.93 | 185.16 | 181.21 | 181.75 | 1,157,112 | -2.75(-1.49%) |
Oct 03, 2014 | 181.49 | 185.73 | 180.74 | 184.51 | 1,331,841 | +4.39(+2.44%) |
Oct 02, 2014 | 178.21 | 181.38 | 177.86 | 180.12 | 1,032,473 | +2.11(+1.18%) |