Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 176.20 | 174.02 | 174.02 | 174.02 | 6,092,712 | -1.80(-1.02%) |
Dec 30, 2014 | 176.39 | 176.50 | 175.79 | 175.82 | 3,513,018 | -1.01(-0.57%) |
Dec 29, 2014 | 176.35 | 177.01 | 176.34 | 176.83 | 4,021,588 | +0.30(+0.17%) |
Dec 26, 2014 | 176.44 | 176.91 | 176.42 | 176.53 | 1,916,040 | +0.47(+0.27%) |
Dec 24, 2014 | 176.24 | 176.06 | 176.06 | 176.06 | 2,174,151 | +0.06(+0.03%) |
Dec 23, 2014 | 176.36 | 176.40 | 175.78 | 175.99 | 4,100,950 | +0.28(+0.16%) |
Dec 22, 2014 | 175.13 | 175.73 | 174.90 | 175.72 | 5,310,727 | +0.82(+0.47%) |
Dec 19, 2014 | 174.86 | 175.62 | 174.20 | 174.90 | 6,104,400 | +0.75(+0.43%) |
Dec 18, 2014 | 172.50 | 174.19 | 171.78 | 174.14 | 13,130,157 | +4.17(+2.45%) |
Dec 17, 2014 | 167.17 | 170.43 | 167.02 | 169.98 | 7,942,204 | +3.24(+1.94%) |
Dec 16, 2014 | 167.27 | 170.46 | 166.66 | 166.74 | 14,806,375 | -1.31(-0.78%) |
Dec 15, 2014 | 170.17 | 170.60 | 167.44 | 168.04 | 7,696,413 | -1.20(-0.71%) |
Dec 12, 2014 | 170.73 | 171.69 | 169.19 | 169.24 | 7,036,290 | -2.75(-1.60%) |
Dec 11, 2014 | 171.77 | 173.68 | 171.59 | 171.99 | 6,263,667 | +0.79(+0.46%) |
Dec 10, 2014 | 173.46 | 173.51 | 170.94 | 171.21 | 5,918,470 | -2.71(-1.56%) |
Dec 09, 2014 | 172.18 | 174.04 | 171.77 | 173.92 | 4,852,083 | -0.12(-0.07%) |
Dec 08, 2014 | 174.85 | 175.32 | 173.47 | 174.03 | 4,168,056 | -1.22(-0.70%) |
Dec 05, 2014 | 175.12 | 175.43 | 174.85 | 175.26 | 3,341,526 | +0.33(+0.19%) |
Dec 04, 2014 | 174.84 | 175.44 | 174.13 | 174.93 | 4,196,867 | -0.21(-0.12%) |
Dec 03, 2014 | 174.61 | 175.34 | 174.47 | 175.14 | 3,405,858 | +0.69(+0.39%) |
Dec 02, 2014 | 173.37 | 174.66 | 173.37 | 174.45 | 2,999,750 | +1.09(+0.63%) |
Dec 01, 2014 | 173.89 | 173.97 | 173.01 | 173.37 | 4,510,963 | -1.17(-0.67%) |
Nov 28, 2014 | 174.79 | 175.12 | 174.32 | 174.54 | 2,875,411 | -0.38(-0.22%) |
Nov 26, 2014 | 174.61 | 174.92 | 174.92 | 174.92 | 2,983,307 | +0.42(+0.24%) |
Nov 25, 2014 | 174.86 | 175.06 | 174.23 | 174.50 | 4,823,376 | -0.12(-0.07%) |
Nov 24, 2014 | 174.56 | 174.72 | 174.32 | 174.62 | 2,847,628 | +0.53(+0.31%) |
Nov 21, 2014 | 174.93 | 174.98 | 173.53 | 174.09 | 10,482,977 | +0.94(+0.54%) |
Nov 20, 2014 | 172.04 | 173.28 | 171.99 | 173.15 | 3,778,162 | +0.27(+0.15%) |
Nov 19, 2014 | 172.93 | 173.16 | 172.11 | 172.88 | 4,810,637 | -0.26(-0.15%) |
Nov 18, 2014 | 172.20 | 173.46 | 172.20 | 173.14 | 8,965,742 | +1.05(+0.61%) |
Nov 17, 2014 | 171.68 | 172.34 | 171.56 | 172.09 | 3,261,495 | +0.07(+0.04%) |
Nov 14, 2014 | 171.95 | 172.25 | 171.62 | 172.03 | 2,758,675 | +0.07(+0.04%) |
Nov 13, 2014 | 172.00 | 172.55 | 171.20 | 171.95 | 3,055,901 | +0.11(+0.06%) |
Nov 12, 2014 | 171.32 | 172.04 | 171.27 | 171.84 | 3,858,986 | -0.13(-0.08%) |
Nov 11, 2014 | 171.88 | 172.10 | 171.55 | 171.98 | 2,998,326 | +0.18(+0.11%) |
Nov 10, 2014 | 171.31 | 171.88 | 171.11 | 171.79 | 3,852,709 | +0.45(+0.26%) |
Nov 07, 2014 | 171.12 | 171.49 | 170.68 | 171.34 | 4,319,728 | +0.22(+0.13%) |
Nov 06, 2014 | 170.47 | 171.22 | 169.85 | 171.12 | 4,991,053 | +0.64(+0.38%) |
Nov 05, 2014 | 170.63 | 170.66 | 169.70 | 170.48 | 6,774,327 | +1.09(+0.64%) |
Nov 04, 2014 | 169.52 | 169.81 | 168.52 | 169.39 | 6,344,509 | -0.57(-0.33%) |
Nov 03, 2014 | 170.05 | 170.53 | 169.58 | 169.96 | 7,550,920 | +0.10(+0.06%) |
Oct 31, 2014 | 169.97 | 170.02 | 169.13 | 169.86 | 6,885,568 | +1.82(+1.09%) |
Oct 30, 2014 | 166.40 | 168.42 | 166.30 | 168.04 | 3,521,615 | +1.15(+0.69%) |
Oct 29, 2014 | 167.25 | 167.35 | 165.78 | 166.89 | 5,716,211 | -0.19(-0.12%) |
Oct 28, 2014 | 165.81 | 167.12 | 165.72 | 167.08 | 3,632,649 | +1.88(+1.13%) |
Oct 27, 2014 | 164.86 | 165.42 | 165.42 | 165.21 | 2,596,359 | -0.21(-0.13%) |
Oct 24, 2014 | 164.46 | 165.51 | 163.84 | 165.42 | 7,557,792 | +1.17(+0.71%) |
Oct 23, 2014 | 163.90 | 165.22 | 163.72 | 164.25 | 6,971,055 | +1.91(+1.18%) |
Oct 22, 2014 | 163.78 | 164.17 | 162.24 | 162.34 | 6,335,771 | -1.13(-0.69%) |
Oct 21, 2014 | 161.47 | 163.57 | 161.28 | 163.47 | 7,383,468 | +3.16(+1.97%) |
Oct 20, 2014 | 158.47 | 160.40 | 158.45 | 160.31 | 3,781,314 | +1.51(+0.95%) |
Oct 17, 2014 | 158.68 | 159.82 | 158.04 | 158.80 | 6,931,878 | +1.96(+1.25%) |
Oct 16, 2014 | 154.18 | 157.99 | 154.05 | 156.84 | 14,880,631 | -0.05(-0.03%) |
Oct 15, 2014 | 158.15 | 157.41 | 153.24 | 156.89 | 20,803,488 | -1.26(-0.80%) |
Oct 14, 2014 | 158.66 | 159.87 | 157.55 | 158.15 | 11,713,936 | +0.37(+0.23%) |
Oct 13, 2014 | 160.40 | 161.00 | 157.75 | 157.78 | 5,462,245 | -2.71(-1.69%) |
Oct 10, 2014 | 162.31 | 163.12 | 160.47 | 160.50 | 8,169,988 | -1.76(-1.08%) |
Oct 09, 2014 | 165.41 | 165.59 | 162.22 | 162.25 | 8,011,316 | -3.38(-2.04%) |
Oct 08, 2014 | 162.86 | 165.85 | 162.03 | 165.63 | 5,985,157 | +2.83(+1.74%) |
Oct 07, 2014 | 164.47 | 164.86 | 162.76 | 162.81 | 5,876,730 | -2.51(-1.52%) |
Oct 06, 2014 | 166.24 | 166.44 | 164.75 | 165.32 | 4,343,351 | -0.22(-0.13%) |
Oct 03, 2014 | 164.82 | 165.88 | 164.33 | 165.53 | 6,720,904 | +1.79(+1.09%) |
Oct 02, 2014 | 163.58 | 164.29 | 162.03 | 163.74 | 6,744,618 | +0.02(+0.01%) |