Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 156.30 | 156.30 | 145.88 | 150.40 | 4,666 | -2.10(-1.38%) |
Jan 29, 2015 | 154.00 | 155.20 | 147.29 | 152.50 | 3,289 | -0.70(-0.46%) |
Jan 28, 2015 | 156.40 | 158.05 | 152.50 | 153.20 | 2,561 | -3.30(-2.11%) |
Jan 27, 2015 | 156.00 | 159.60 | 153.60 | 156.50 | 2,324 | +1.50(+0.97%) |
Jan 26, 2015 | 155.40 | 155.40 | 153.40 | 155.00 | 2,598 | -0.50(-0.32%) |
Jan 23, 2015 | 155.80 | 160.60 | 150.60 | 155.50 | 2,649 | -1.00(-0.64%) |
Jan 22, 2015 | 157.60 | 158.90 | 150.60 | 156.50 | 3,005 | +0.20(+0.13%) |
Jan 21, 2015 | 158.10 | 164.00 | 155.20 | 156.30 | 3,949 | -2.80(-1.76%) |
Jan 20, 2015 | 163.80 | 165.50 | 155.70 | 159.10 | 2,738 | -5.20(-3.16%) |
Jan 16, 2015 | 161.30 | 167.00 | 157.55 | 164.30 | 5,801 | +2.20(+1.36%) |
Jan 15, 2015 | 160.60 | 167.60 | 153.90 | 162.10 | 4,136 | +4.30(+2.72%) |
Jan 14, 2015 | 156.30 | 161.65 | 155.50 | 157.80 | 2,057 | -1.80(-1.13%) |
Jan 13, 2015 | 158.10 | 162.15 | 151.70 | 159.60 | 3,409 | +3.70(+2.37%) |
Jan 12, 2015 | 159.80 | 160.90 | 153.25 | 155.90 | 1,526 | -4.20(-2.62%) |
Jan 09, 2015 | 163.30 | 166.60 | 155.20 | 160.10 | 2,869 | -2.40(-1.48%) |
Jan 08, 2015 | 157.90 | 166.80 | 157.00 | 162.50 | 3,669 | +5.80(+3.70%) |
Jan 07, 2015 | 140.16 | 159.10 | 140.16 | 156.70 | 5,475 | +7.30(+4.89%) |
Jan 06, 2015 | 158.40 | 158.40 | 147.40 | 149.40 | 8,165 | -8.00(-5.08%) |
Jan 05, 2015 | 164.80 | 168.00 | 156.10 | 157.40 | 11,920 | -7.90(-4.78%) |
Jan 02, 2015 | 167.80 | 171.54 | 161.90 | 165.30 | 5,729 | -2.60(-1.55%) |
Dec 31, 2014 | 166.00 | 167.90 | 167.90 | 167.90 | 9,820 | +0.20(+0.12%) |
Dec 30, 2014 | 166.30 | 172.30 | 165.50 | 167.70 | 5,910 | +3.10(+1.88%) |
Dec 29, 2014 | 162.40 | 168.40 | 158.60 | 164.60 | 4,387 | +1.30(+0.80%) |
Dec 26, 2014 | 162.90 | 168.60 | 160.45 | 163.30 | 1,579 | +1.40(+0.86%) |
Dec 24, 2014 | 164.00 | 161.90 | 161.90 | 161.90 | 6,260 | -2.40(-1.46%) |
Dec 23, 2014 | 180.50 | 180.50 | 157.80 | 164.30 | 6,372 | -6.20(-3.64%) |
Dec 22, 2014 | 172.20 | 175.80 | 164.78 | 170.50 | 7,198 | -2.10(-1.22%) |
Dec 19, 2014 | 165.00 | 177.60 | 165.00 | 172.60 | 90,132 | +6.80(+4.10%) |
Dec 18, 2014 | 158.20 | 171.40 | 155.20 | 165.80 | 13,299 | +10.20(+6.56%) |
Dec 17, 2014 | 152.80 | 156.00 | 151.60 | 155.60 | 17,677 | +2.70(+1.77%) |
Dec 16, 2014 | 154.60 | 158.50 | 152.50 | 152.90 | 12,308 | -1.40(-0.91%) |
Dec 15, 2014 | 161.40 | 168.97 | 152.80 | 154.30 | 7,162 | +0.40(+0.26%) |
Dec 12, 2014 | 160.00 | 160.00 | 125.30 | 153.90 | 7,509 | -6.80(-4.23%) |
Dec 11, 2014 | 164.60 | 164.60 | 158.30 | 160.70 | 6,888 | -0.60(-0.37%) |
Dec 10, 2014 | 165.80 | 166.20 | 160.00 | 161.30 | 6,021 | -3.80(-2.30%) |
Dec 09, 2014 | 165.10 | 168.88 | 158.13 | 165.10 | 7,594 | -0.75(-0.45%) |
Dec 08, 2014 | 174.30 | 176.30 | 153.61 | 165.85 | 14,020 | -7.85(-4.52%) |
Dec 05, 2014 | 174.90 | 178.70 | 171.90 | 173.70 | 5,133 | -1.80(-1.03%) |
Dec 04, 2014 | 174.80 | 177.50 | 173.60 | 175.50 | 9,568 | -1.50(-0.85%) |
Dec 03, 2014 | 172.90 | 177.70 | 171.30 | 177.00 | 3,044 | +3.10(+1.78%) |
Dec 02, 2014 | 177.20 | 177.20 | 171.60 | 173.90 | 6,559 | -0.30(-0.17%) |
Dec 01, 2014 | 173.80 | 177.95 | 172.40 | 174.20 | 3,419 | +0.50(+0.29%) |
Nov 28, 2014 | 178.50 | 179.50 | 171.10 | 173.70 | 5,939 | -3.30(-1.86%) |
Nov 26, 2014 | 177.50 | 177.00 | 177.00 | 177.00 | 7,250 | +0.80(+0.45%) |
Nov 25, 2014 | 174.50 | 179.00 | 173.00 | 176.20 | 6,682 | +2.90(+1.67%) |
Nov 24, 2014 | 175.00 | 177.30 | 170.00 | 173.30 | 5,796 | -3.10(-1.76%) |
Nov 21, 2014 | 174.00 | 178.70 | 171.38 | 176.40 | 13,377 | +3.00(+1.73%) |
Nov 20, 2014 | 174.00 | 174.00 | 170.30 | 173.40 | 6,177 | +3.20(+1.88%) |
Nov 19, 2014 | 177.10 | 199.90 | 168.30 | 170.20 | 5,483 | -2.90(-1.68%) |
Nov 18, 2014 | 175.50 | 177.40 | 171.50 | 173.10 | 5,924 | -0.60(-0.35%) |
Nov 17, 2014 | 174.60 | 177.50 | 170.00 | 173.70 | 5,404 | +3.70(+2.18%) |
Nov 14, 2014 | 174.00 | 174.00 | 165.60 | 170.00 | 6,483 | -2.60(-1.51%) |
Nov 13, 2014 | 172.50 | 178.90 | 166.50 | 172.60 | 6,644 | -2.40(-1.37%) |
Nov 12, 2014 | 177.80 | 178.09 | 172.70 | 175.00 | 14,748 | -2.10(-1.19%) |
Nov 11, 2014 | 176.07 | 180.00 | 175.00 | 177.10 | 7,868 | -2.90(-1.61%) |
Nov 10, 2014 | 180.00 | 180.00 | 172.70 | 180.00 | 17,928 | +0.00(+0.00%) |
Nov 07, 2014 | 181.20 | 181.90 | 176.10 | 180.00 | 5,402 | -3.00(-1.64%) |
Nov 06, 2014 | 175.70 | 184.40 | 175.70 | 183.00 | 14,332 | +3.30(+1.84%) |
Nov 05, 2014 | 177.60 | 181.90 | 176.90 | 179.70 | 4,551 | -0.70(-0.39%) |
Nov 04, 2014 | 172.40 | 181.80 | 172.40 | 180.40 | 13,647 | +5.40(+3.09%) |