Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 137.12 | 135.72 | 135.72 | 135.72 | 237,171 | -1.09(-0.80%) |
Dec 30, 2014 | 135.27 | 137.31 | 134.91 | 136.81 | 177,504 | +1.28(+0.94%) |
Dec 29, 2014 | 135.33 | 136.46 | 134.38 | 135.53 | 143,043 | +0.21(+0.16%) |
Dec 26, 2014 | 136.16 | 136.55 | 135.06 | 135.32 | 107,164 | -0.27(-0.20%) |
Dec 24, 2014 | 135.29 | 135.59 | 135.59 | 135.59 | 74,619 | +0.45(+0.33%) |
Dec 23, 2014 | 135.84 | 136.78 | 134.96 | 135.15 | 131,456 | -0.55(-0.41%) |
Dec 22, 2014 | 133.11 | 136.07 | 132.75 | 135.70 | 255,708 | +2.59(+1.94%) |
Dec 19, 2014 | 133.14 | 134.30 | 132.51 | 133.11 | 460,586 | +0.20(+0.15%) |
Dec 18, 2014 | 130.06 | 133.07 | 129.35 | 132.91 | 319,387 | +4.06(+3.15%) |
Dec 17, 2014 | 124.62 | 128.93 | 123.88 | 128.85 | 309,381 | +4.48(+3.60%) |
Dec 16, 2014 | 125.28 | 127.65 | 124.25 | 124.37 | 460,726 | -0.78(-0.63%) |
Dec 15, 2014 | 127.06 | 127.30 | 124.35 | 125.16 | 293,445 | -0.73(-0.58%) |
Dec 12, 2014 | 126.46 | 127.89 | 124.94 | 125.88 | 327,138 | -1.77(-1.39%) |
Dec 11, 2014 | 129.71 | 131.15 | 127.39 | 127.66 | 388,350 | -1.28(-0.99%) |
Dec 10, 2014 | 132.75 | 133.81 | 128.79 | 128.93 | 213,895 | -4.46(-3.34%) |
Dec 09, 2014 | 131.37 | 133.59 | 130.81 | 133.39 | 236,211 | -0.01(-0.01%) |
Dec 08, 2014 | 135.27 | 136.40 | 132.67 | 133.40 | 253,228 | -2.47(-1.82%) |
Dec 05, 2014 | 136.52 | 137.31 | 135.39 | 135.87 | 217,123 | -0.49(-0.36%) |
Dec 04, 2014 | 135.04 | 137.00 | 134.65 | 136.37 | 285,265 | +0.96(+0.71%) |
Dec 03, 2014 | 134.01 | 136.23 | 133.88 | 135.41 | 332,000 | +1.52(+1.14%) |
Dec 02, 2014 | 133.18 | 135.24 | 132.82 | 133.88 | 225,691 | +1.11(+0.84%) |
Dec 01, 2014 | 133.99 | 134.09 | 131.79 | 132.77 | 199,413 | -1.13(-0.85%) |
Nov 28, 2014 | 136.74 | 136.74 | 133.64 | 133.91 | 117,987 | -2.78(-2.03%) |
Nov 26, 2014 | 137.16 | 136.69 | 136.69 | 136.69 | 102,898 | -0.38(-0.28%) |
Nov 25, 2014 | 137.66 | 138.26 | 136.30 | 137.06 | 220,248 | -1.02(-0.74%) |
Nov 24, 2014 | 137.20 | 138.61 | 136.93 | 138.08 | 293,492 | +0.91(+0.66%) |
Nov 21, 2014 | 139.02 | 139.21 | 137.09 | 137.17 | 211,271 | +0.04(+0.03%) |
Nov 20, 2014 | 134.35 | 137.52 | 133.74 | 137.13 | 232,558 | +2.62(+1.95%) |
Nov 19, 2014 | 134.31 | 135.71 | 133.03 | 134.51 | 278,008 | +0.19(+0.14%) |
Nov 18, 2014 | 132.79 | 134.96 | 132.48 | 134.31 | 216,423 | +1.16(+0.87%) |
Nov 17, 2014 | 133.52 | 133.89 | 132.61 | 133.15 | 155,467 | -0.84(-0.63%) |
Nov 14, 2014 | 133.59 | 134.93 | 133.59 | 133.99 | 146,564 | +0.25(+0.19%) |
Nov 13, 2014 | 134.43 | 134.90 | 133.59 | 133.74 | 258,476 | -0.66(-0.49%) |
Nov 12, 2014 | 133.71 | 134.69 | 133.56 | 134.40 | 224,247 | -0.20(-0.15%) |
Nov 11, 2014 | 135.66 | 136.33 | 133.70 | 134.60 | 214,036 | -0.93(-0.69%) |
Nov 10, 2014 | 136.16 | 137.04 | 134.43 | 135.53 | 162,950 | -0.49(-0.36%) |
Nov 07, 2014 | 136.18 | 137.45 | 135.53 | 136.03 | 279,258 | -0.33(-0.24%) |
Nov 06, 2014 | 134.34 | 136.44 | 134.06 | 136.36 | 299,421 | +1.78(+1.32%) |
Nov 05, 2014 | 134.48 | 135.19 | 133.06 | 134.57 | 362,378 | +0.58(+0.43%) |
Nov 04, 2014 | 134.17 | 135.17 | 132.96 | 133.99 | 247,823 | +0.02(+0.01%) |
Nov 03, 2014 | 135.55 | 135.92 | 133.39 | 133.97 | 300,879 | -1.12(-0.83%) |
Oct 31, 2014 | 135.37 | 135.55 | 134.22 | 135.10 | 420,613 | +1.08(+0.80%) |
Oct 30, 2014 | 133.20 | 134.27 | 131.41 | 134.02 | 395,544 | +0.35(+0.26%) |
Oct 29, 2014 | 134.34 | 134.59 | 132.19 | 133.67 | 323,467 | -0.44(-0.33%) |
Oct 28, 2014 | 131.92 | 136.07 | 131.77 | 134.11 | 668,859 | +2.69(+2.05%) |
Oct 27, 2014 | 130.79 | 131.56 | 130.38 | 131.41 | 362,444 | +1.04(+0.80%) |
Oct 24, 2014 | 128.91 | 130.50 | 127.99 | 130.38 | 343,602 | +0.99(+0.76%) |
Oct 23, 2014 | 129.11 | 130.59 | 128.68 | 129.39 | 387,657 | +1.81(+1.42%) |
Oct 22, 2014 | 130.21 | 130.80 | 127.36 | 127.58 | 288,915 | -2.68(-2.06%) |
Oct 21, 2014 | 126.31 | 130.43 | 126.31 | 130.26 | 288,256 | +4.20(+3.34%) |
Oct 20, 2014 | 124.31 | 126.11 | 124.31 | 126.06 | 389,891 | +1.47(+1.18%) |
Oct 17, 2014 | 124.75 | 127.44 | 124.08 | 124.58 | 492,222 | +1.80(+1.47%) |
Oct 16, 2014 | 119.18 | 123.22 | 118.31 | 122.78 | 483,728 | +2.02(+1.68%) |
Oct 15, 2014 | 119.39 | 122.08 | 117.46 | 120.76 | 635,554 | +0.14(+0.11%) |
Oct 14, 2014 | 120.51 | 121.17 | 118.53 | 120.62 | 465,793 | +0.81(+0.68%) |
Oct 13, 2014 | 122.61 | 123.97 | 119.47 | 119.81 | 397,065 | -2.77(-2.26%) |
Oct 10, 2014 | 125.14 | 125.65 | 122.56 | 122.58 | 432,056 | -2.28(-1.82%) |
Oct 09, 2014 | 129.49 | 131.07 | 124.40 | 124.85 | 741,958 | -2.89(-2.27%) |
Oct 08, 2014 | 127.34 | 127.93 | 125.78 | 127.75 | 506,072 | +0.49(+0.39%) |
Oct 07, 2014 | 127.76 | 129.17 | 126.86 | 127.25 | 339,677 | -1.50(-1.17%) |
Oct 06, 2014 | 130.22 | 131.35 | 128.71 | 128.75 | 463,019 | -0.90(-0.69%) |
Oct 03, 2014 | 129.62 | 130.80 | 129.26 | 129.65 | 573,767 | +0.90(+0.70%) |
Oct 02, 2014 | 126.60 | 129.94 | 125.83 | 128.75 | 819,281 | +2.32(+1.84%) |