Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 230.40 | 224.60 | 224.60 | 224.60 | 1,390 | -7.00(-3.02%) |
Dec 30, 2014 | 229.20 | 234.13 | 229.20 | 231.60 | 1,463 | +6.00(+2.66%) |
Dec 29, 2014 | 231.20 | 231.20 | 225.20 | 225.60 | 628 | -3.80(-1.66%) |
Dec 26, 2014 | 229.40 | 230.73 | 229.00 | 229.40 | 820 | +4.40(+1.96%) |
Dec 24, 2014 | 224.00 | 225.00 | 225.00 | 225.00 | 215 | +1.00(+0.45%) |
Dec 23, 2014 | 225.60 | 226.80 | 224.00 | 224.00 | 714 | +0.20(+0.09%) |
Dec 22, 2014 | 229.80 | 229.80 | 222.98 | 223.80 | 1,596 | -5.60(-2.44%) |
Dec 19, 2014 | 229.20 | 229.58 | 226.60 | 229.40 | 842 | +2.40(+1.06%) |
Dec 18, 2014 | 226.20 | 229.60 | 226.00 | 227.00 | 915 | -1.87(-0.82%) |
Dec 17, 2014 | 229.60 | 231.40 | 228.52 | 228.87 | 716 | +0.19(+0.08%) |
Dec 16, 2014 | 235.00 | 235.60 | 226.00 | 228.68 | 1,239 | -6.52(-2.77%) |
Dec 15, 2014 | 243.00 | 243.00 | 233.42 | 235.20 | 1,542 | -7.44(-3.07%) |
Dec 12, 2014 | 244.00 | 244.00 | 242.60 | 242.64 | 590 | -0.56(-0.23%) |
Dec 11, 2014 | 242.20 | 243.60 | 242.20 | 243.20 | 658 | +0.60(+0.25%) |
Dec 10, 2014 | 243.40 | 243.60 | 242.51 | 242.60 | 608 | -0.20(-0.08%) |
Dec 09, 2014 | 239.00 | 243.40 | 239.00 | 242.80 | 3,252 | +5.00(+2.10%) |
Dec 08, 2014 | 237.00 | 238.00 | 235.80 | 237.80 | 305 | +1.60(+0.68%) |
Dec 05, 2014 | 235.80 | 237.40 | 235.80 | 236.20 | 584 | -1.74(-0.73%) |
Dec 04, 2014 | 239.60 | 239.60 | 237.60 | 237.94 | 2,160 | +1.74(+0.74%) |
Dec 03, 2014 | 236.40 | 238.40 | 236.20 | 236.20 | 590 | -0.40(-0.17%) |
Dec 02, 2014 | 237.20 | 237.20 | 235.00 | 236.60 | 679 | +0.52(+0.22%) |
Dec 01, 2014 | 230.00 | 239.00 | 230.00 | 236.08 | 3,105 | +9.68(+4.27%) |
Nov 28, 2014 | 237.60 | 237.60 | 226.00 | 226.40 | 3,590 | -11.60(-4.87%) |
Nov 26, 2014 | 239.60 | 238.00 | 238.00 | 238.00 | 1,285 | -0.60(-0.25%) |
Nov 25, 2014 | 238.40 | 239.00 | 237.40 | 238.60 | 622 | +2.00(+0.85%) |
Nov 24, 2014 | 236.20 | 236.83 | 236.02 | 236.60 | 833 | +0.60(+0.25%) |
Nov 21, 2014 | 237.40 | 237.60 | 234.80 | 236.00 | 1,466 | +2.00(+0.85%) |
Nov 20, 2014 | 234.00 | 234.10 | 232.80 | 234.00 | 938 | +1.80(+0.78%) |
Nov 19, 2014 | 236.00 | 236.00 | 232.00 | 232.20 | 2,283 | -4.40(-1.86%) |
Nov 18, 2014 | 234.00 | 237.40 | 232.20 | 236.60 | 1,550 | +2.00(+0.85%) |
Nov 17, 2014 | 236.40 | 236.40 | 233.52 | 234.60 | 320 | -1.60(-0.68%) |
Nov 14, 2014 | 227.60 | 237.38 | 226.60 | 236.20 | 1,973 | +6.80(+2.96%) |
Nov 13, 2014 | 228.40 | 230.60 | 228.40 | 229.40 | 195 | +0.41(+0.18%) |
Nov 12, 2014 | 228.64 | 230.00 | 228.60 | 228.99 | 733 | -1.34(-0.58%) |
Nov 11, 2014 | 230.00 | 232.20 | 227.80 | 230.33 | 1,023 | +2.13(+0.93%) |
Nov 10, 2014 | 232.40 | 232.40 | 227.44 | 228.20 | 591 | -2.80(-1.21%) |
Nov 07, 2014 | 226.60 | 231.20 | 226.60 | 231.00 | 1,395 | +5.60(+2.48%) |
Nov 06, 2014 | 221.80 | 226.00 | 221.80 | 225.40 | 536 | +1.22(+0.54%) |
Nov 05, 2014 | 226.20 | 231.20 | 223.20 | 224.18 | 1,559 | -9.62(-4.11%) |
Nov 04, 2014 | 234.80 | 234.80 | 233.00 | 233.80 | 984 | -2.00(-0.85%) |
Nov 03, 2014 | 233.60 | 236.80 | 233.60 | 235.80 | 1,089 | -1.00(-0.42%) |
Oct 31, 2014 | 233.80 | 236.85 | 230.80 | 236.80 | 3,131 | -4.60(-1.91%) |
Oct 30, 2014 | 245.20 | 245.20 | 239.00 | 241.40 | 1,920 | -8.20(-3.29%) |
Oct 29, 2014 | 253.00 | 253.00 | 248.40 | 249.60 | 601 | -0.60(-0.24%) |
Oct 28, 2014 | 251.80 | 253.60 | 250.20 | 250.20 | 436 | +0.20(+0.08%) |
Oct 27, 2014 | 252.40 | 250.20 | 250.00 | 250.00 | 276 | -0.20(-0.08%) |
Oct 24, 2014 | 251.60 | 253.00 | 250.00 | 250.20 | 274 | -0.60(-0.24%) |
Oct 23, 2014 | 252.00 | 252.00 | 248.80 | 250.80 | 744 | +0.20(+0.08%) |
Oct 22, 2014 | 253.40 | 253.40 | 249.80 | 250.60 | 684 | -4.95(-1.94%) |
Oct 21, 2014 | 255.00 | 255.83 | 253.08 | 255.55 | 272 | +2.35(+0.93%) |
Oct 20, 2014 | 254.01 | 254.07 | 252.00 | 253.20 | 523 | +2.00(+0.80%) |
Oct 17, 2014 | 251.89 | 252.20 | 250.80 | 251.20 | 1,285 | -1.20(-0.48%) |
Oct 16, 2014 | 251.02 | 254.20 | 249.42 | 252.40 | 625 | -0.60(-0.24%) |
Oct 15, 2014 | 254.80 | 257.40 | 243.00 | 253.00 | 2,073 | +0.00(+0.00%) |
Oct 14, 2014 | 253.40 | 254.59 | 252.40 | 253.00 | 723 | +0.80(+0.32%) |
Oct 13, 2014 | 252.02 | 254.10 | 251.80 | 252.20 | 1,673 | +0.38(+0.15%) |
Oct 10, 2014 | 252.00 | 253.20 | 250.82 | 251.82 | 376 | -0.18(-0.07%) |
Oct 09, 2014 | 255.40 | 257.00 | 252.00 | 252.00 | 1,114 | -1.40(-0.55%) |
Oct 08, 2014 | 254.40 | 254.40 | 249.00 | 253.40 | 1,134 | +3.06(+1.22%) |
Oct 07, 2014 | 253.20 | 254.49 | 248.20 | 250.34 | 351 | -4.26(-1.67%) |
Oct 06, 2014 | 247.20 | 254.60 | 247.20 | 254.60 | 1,722 | +9.50(+3.88%) |
Oct 03, 2014 | 246.80 | 248.40 | 243.80 | 245.10 | 900 | -3.70(-1.49%) |
Oct 02, 2014 | 250.00 | 250.00 | 247.20 | 248.80 | 1,053 | -1.60(-0.64%) |