Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 141.70 | 141.70 | 141.70 | 0 | +0.13(+0.09%) | |
Dec 30, 2014 | 141.66 | 141.66 | 140.69 | 141.57 | 385 | +0.53(+0.37%) |
Dec 29, 2014 | 139.86 | 141.04 | 139.86 | 141.04 | 72 | -3.92(-2.70%) |
Dec 26, 2014 | 142.32 | 145.25 | 142.32 | 144.96 | 1,796 | +3.10(+2.19%) |
Dec 24, 2014 | 141.86 | 141.86 | 141.86 | 0 | +3.11(+2.24%) | |
Dec 23, 2014 | 137.75 | 139.60 | 137.75 | 138.75 | 1,988 | -1.09(-0.78%) |
Dec 22, 2014 | 140.26 | 140.34 | 139.70 | 139.84 | 531 | +0.64(+0.46%) |
Dec 19, 2014 | 140.03 | 140.16 | 138.56 | 139.20 | 711 | -2.80(-1.97%) |
Dec 18, 2014 | 141.34 | 142.04 | 140.67 | 142.00 | 509 | +6.48(+4.78%) |
Dec 17, 2014 | 138.55 | 138.55 | 135.50 | 135.52 | 235 | -5.13(-3.65%) |
Dec 16, 2014 | 140.65 | 1,574 | -1.72(-1.21%) | |||
Dec 15, 2014 | 143.40 | 144.18 | 142.25 | 142.37 | 807 | -0.88(-0.62%) |
Dec 12, 2014 | 142.76 | 143.38 | 142.25 | 143.25 | 971 | -2.75(-1.88%) |
Dec 11, 2014 | 146.00 | 146.93 | 146.00 | 146.00 | 1,240 | -2.55(-1.72%) |
Dec 10, 2014 | 148.85 | 149.45 | 148.50 | 148.55 | 1,096 | +2.67(+1.83%) |
Dec 09, 2014 | 145.13 | 147.11 | 145.13 | 145.88 | 593 | -4.95(-3.28%) |
Dec 08, 2014 | 151.50 | 152.11 | 150.83 | 150.83 | 618 | -1.67(-1.10%) |
Dec 05, 2014 | 152.50 | 154.58 | 152.50 | 152.50 | 1,204 | -2.06(-1.33%) |
Dec 04, 2014 | 154.00 | 154.56 | 154.00 | 154.56 | 235 | +1.51(+0.99%) |
Dec 03, 2014 | 153.00 | 153.50 | 153.00 | 153.05 | 817 | +0.79(+0.52%) |
Dec 02, 2014 | 153.43 | 153.43 | 152.25 | 152.26 | 670 | -4.31(-2.76%) |
Dec 01, 2014 | 156.30 | 156.57 | 155.75 | 156.57 | 1,351 | +4.57(+3.01%) |
Nov 28, 2014 | 152.00 | 152.00 | 152.00 | 152.00 | 189 | -0.62(-0.41%) |
Nov 26, 2014 | 152.62 | 152.62 | 152.62 | 0 | -0.62(-0.41%) | |
Nov 25, 2014 | 153.25 | 154.29 | 153.25 | 153.25 | 953 | +0.18(+0.11%) |
Nov 24, 2014 | 152.00 | 153.07 | 152.00 | 153.07 | 608 | +0.82(+0.54%) |
Nov 21, 2014 | 152.25 | 152.50 | 152.00 | 152.25 | 12,859 | +4.94(+3.36%) |
Nov 20, 2014 | 149.95 | 149.95 | 147.10 | 147.31 | 91,671 | +0.31(+0.21%) |
Nov 19, 2014 | 149.50 | 151.00 | 146.75 | 147.00 | 36,245 | -5.45(-3.57%) |
Nov 18, 2014 | 151.88 | 153.50 | 151.88 | 152.45 | 73,001 | +1.54(+1.02%) |
Nov 17, 2014 | 154.40 | 150.86 | 150.91 | 126,930 | -1.56(-1.02%) | |
Nov 14, 2014 | 153.78 | 153.78 | 151.74 | 152.47 | 789 | -2.98(-1.92%) |
Nov 13, 2014 | 152.80 | 156.10 | 152.80 | 155.45 | 739 | +3.61(+2.38%) |
Nov 12, 2014 | 151.82 | 152.82 | 151.31 | 151.84 | 966 | +2.61(+1.75%) |
Nov 11, 2014 | 149.52 | 151.99 | 149.23 | 149.23 | 392 | -5.82(-3.75%) |
Nov 10, 2014 | 158.35 | 158.35 | 155.05 | 155.05 | 829 | +1.65(+1.08%) |
Nov 07, 2014 | 153.28 | 156.66 | 153.28 | 153.40 | 342 | -5.86(-3.68%) |
Nov 06, 2014 | 161.85 | 161.85 | 158.85 | 159.26 | 361 | -1.77(-1.10%) |
Nov 05, 2014 | 162.99 | 162.99 | 159.10 | 161.03 | 437 | -0.92(-0.57%) |
Nov 04, 2014 | 160.20 | 161.95 | 159.96 | 161.95 | 692 | -1.05(-0.64%) |
Nov 03, 2014 | 161.59 | 163.00 | 161.59 | 163.00 | 610 | +1.81(+1.12%) |
Oct 31, 2014 | 160.26 | 161.70 | 159.97 | 161.19 | 377 | +11.21(+7.47%) |
Oct 30, 2014 | 154.30 | 154.30 | 147.01 | 149.98 | 1,319 | -8.15(-5.15%) |
Oct 29, 2014 | 159.50 | 160.16 | 157.00 | 158.13 | 553 | -17.17(-9.79%) |
Oct 28, 2014 | 176.00 | 176.00 | 173.80 | 175.30 | 469 | -0.40(-0.23%) |
Oct 27, 2014 | 175.83 | 178.24 | 178.24 | 175.70 | 324 | -2.54(-1.43%) |
Oct 24, 2014 | 179.06 | 179.06 | 177.85 | 178.24 | 717 | +1.44(+0.82%) |
Oct 23, 2014 | 176.75 | 178.61 | 176.75 | 176.80 | 346 | +0.31(+0.17%) |
Oct 22, 2014 | 176.60 | 178.30 | 176.04 | 176.50 | 458 | +1.53(+0.87%) |
Oct 21, 2014 | 174.00 | 175.28 | 173.79 | 174.97 | 486 | +0.97(+0.55%) |
Oct 20, 2014 | 171.05 | 174.27 | 171.05 | 174.00 | 597 | +5.69(+3.38%) |
Oct 17, 2014 | 163.85 | 172.35 | 163.85 | 168.31 | 541 | -0.24(-0.14%) |
Oct 16, 2014 | 167.22 | 170.35 | 167.22 | 168.55 | 1,045 | +1.20(+0.72%) |
Oct 15, 2014 | 172.38 | 172.72 | 167.22 | 167.35 | 467 | -4.57(-2.66%) |
Oct 14, 2014 | 172.90 | 174.50 | 171.92 | 171.92 | 1,011 | +2.17(+1.28%) |
Oct 13, 2014 | 171.72 | 171.72 | 168.80 | 169.75 | 512 | +1.72(+1.02%) |
Oct 10, 2014 | 170.00 | 170.00 | 167.22 | 168.03 | 544 | -2.10(-1.24%) |
Oct 09, 2014 | 171.05 | 171.05 | 168.55 | 170.14 | 423 | -0.81(-0.47%) |
Oct 08, 2014 | 168.91 | 171.92 | 168.91 | 170.95 | 1,052 | +1.03(+0.61%) |
Oct 07, 2014 | 169.55 | 173.05 | 169.55 | 169.92 | 500 | +3.72(+2.24%) |
Oct 06, 2014 | 163.85 | 167.40 | 163.85 | 166.20 | 231 | +0.55(+0.33%) |
Oct 03, 2014 | 165.50 | 165.65 | 162.45 | 165.65 | 423 | +3.34(+2.06%) |
Oct 02, 2014 | 160.85 | 163.25 | 160.23 | 162.31 | 358 | -0.84(-0.52%) |