Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 128.25 | 129.65 | 128.17 | 127.51 | 1,591,129 | -1.41(-1.09%) |
Jan 29, 2015 | 130.35 | 131.78 | 128.50 | 128.92 | 1,502,303 | -1.95(-1.49%) |
Jan 28, 2015 | 132.60 | 133.33 | 130.58 | 130.87 | 2,245,344 | -1.41(-1.06%) |
Jan 27, 2015 | 132.71 | 133.65 | 131.89 | 132.28 | 849,241 | -0.60(-0.45%) |
Jan 26, 2015 | 131.68 | 132.92 | 131.28 | 132.88 | 718,984 | +1.01(+0.77%) |
Jan 23, 2015 | 132.23 | 132.55 | 131.45 | 131.87 | 764,352 | -0.04(-0.03%) |
Jan 22, 2015 | 130.61 | 132.35 | 130.13 | 131.91 | 911,952 | +1.49(+1.14%) |
Jan 21, 2015 | 129.55 | 130.63 | 128.58 | 130.42 | 835,545 | +1.01(+0.78%) |
Jan 20, 2015 | 132.83 | 133.17 | 129.16 | 129.41 | 1,273,360 | -2.59(-1.96%) |
Jan 16, 2015 | 131.10 | 132.29 | 130.09 | 132.00 | 860,549 | +1.16(+0.89%) |
Jan 15, 2015 | 130.51 | 131.12 | 130.09 | 130.83 | 819,657 | +0.48(+0.37%) |
Jan 14, 2015 | 128.62 | 130.38 | 127.94 | 130.35 | 918,670 | +1.66(+1.29%) |
Jan 13, 2015 | 129.13 | 129.76 | 128.03 | 128.70 | 852,411 | -0.13(-0.10%) |
Jan 12, 2015 | 128.98 | 129.47 | 128.22 | 128.83 | 1,000,594 | +1.11(+0.87%) |
Jan 09, 2015 | 127.61 | 128.58 | 126.30 | 127.72 | 818,476 | +0.39(+0.31%) |
Jan 08, 2015 | 126.16 | 127.61 | 125.61 | 127.33 | 1,065,541 | +1.17(+0.93%) |
Jan 07, 2015 | 125.59 | 126.42 | 124.57 | 126.16 | 1,106,811 | +1.44(+1.16%) |
Jan 06, 2015 | 123.52 | 125.18 | 123.06 | 124.72 | 1,334,357 | +1.67(+1.36%) |
Jan 05, 2015 | 122.11 | 123.08 | 121.72 | 123.04 | 1,533,709 | +0.83(+0.68%) |
Jan 02, 2015 | 120.93 | 122.70 | 120.74 | 122.22 | 767,679 | +1.78(+1.48%) |
Dec 31, 2014 | 122.92 | 120.43 | 120.43 | 120.43 | 749,156 | -2.04(-1.67%) |
Dec 30, 2014 | 123.06 | 123.76 | 122.25 | 122.48 | 744,450 | -0.94(-0.76%) |
Dec 29, 2014 | 122.53 | 123.51 | 121.96 | 123.42 | 826,249 | +0.86(+0.70%) |
Dec 26, 2014 | 122.46 | 122.82 | 122.07 | 122.56 | 539,504 | +0.36(+0.29%) |
Dec 24, 2014 | 122.91 | 122.21 | 122.21 | 122.21 | 399,596 | -0.93(-0.75%) |
Dec 23, 2014 | 124.17 | 124.54 | 122.51 | 123.14 | 1,383,208 | -0.72(-0.58%) |
Dec 22, 2014 | 121.72 | 123.94 | 121.72 | 123.85 | 1,032,922 | +2.64(+2.17%) |
Dec 19, 2014 | 121.95 | 122.00 | 120.75 | 121.22 | 2,254,299 | -0.21(-0.18%) |
Dec 18, 2014 | 121.33 | 121.96 | 120.77 | 121.43 | 1,280,959 | +0.73(+0.60%) |
Dec 17, 2014 | 118.66 | 121.42 | 118.54 | 120.70 | 1,254,314 | +2.79(+2.37%) |
Dec 16, 2014 | 118.70 | 119.22 | 116.86 | 117.92 | 1,489,331 | -0.65(-0.55%) |
Dec 15, 2014 | 119.45 | 120.35 | 117.97 | 118.57 | 1,024,087 | -0.72(-0.60%) |
Dec 12, 2014 | 119.95 | 121.51 | 119.20 | 119.28 | 1,026,351 | -0.99(-0.82%) |
Dec 11, 2014 | 120.78 | 120.99 | 119.80 | 120.27 | 937,475 | -0.24(-0.20%) |
Dec 10, 2014 | 119.22 | 120.89 | 119.22 | 120.52 | 875,987 | +1.06(+0.89%) |
Dec 09, 2014 | 118.52 | 120.38 | 118.36 | 119.45 | 625,415 | +0.18(+0.15%) |
Dec 08, 2014 | 117.85 | 119.66 | 117.85 | 119.27 | 949,261 | +1.70(+1.44%) |
Dec 05, 2014 | 118.00 | 118.60 | 116.61 | 117.57 | 1,214,869 | -1.02(-0.86%) |
Dec 04, 2014 | 118.52 | 118.74 | 117.95 | 118.60 | 820,142 | +0.32(+0.27%) |
Dec 03, 2014 | 118.71 | 118.74 | 117.48 | 118.28 | 725,228 | -0.42(-0.36%) |
Dec 02, 2014 | 118.17 | 118.93 | 117.68 | 118.70 | 746,408 | +0.32(+0.27%) |
Dec 01, 2014 | 117.72 | 119.73 | 117.35 | 118.38 | 959,305 | +0.68(+0.58%) |
Nov 28, 2014 | 117.78 | 118.98 | 117.34 | 117.70 | 622,446 | +0.28(+0.24%) |
Nov 26, 2014 | 115.55 | 117.42 | 117.42 | 117.42 | 1,178,843 | +2.40(+2.09%) |
Nov 25, 2014 | 115.28 | 115.66 | 114.91 | 115.02 | 1,584,391 | -0.38(-0.33%) |
Nov 24, 2014 | 115.83 | 115.97 | 115.16 | 115.40 | 961,199 | +0.16(+0.14%) |
Nov 21, 2014 | 115.39 | 115.77 | 114.93 | 115.24 | 1,160,710 | +0.17(+0.15%) |
Nov 20, 2014 | 114.75 | 115.07 | 114.26 | 115.07 | 477,925 | +0.24(+0.21%) |
Nov 19, 2014 | 115.47 | 116.06 | 114.70 | 114.83 | 557,933 | -1.01(-0.87%) |
Nov 18, 2014 | 115.52 | 116.08 | 114.90 | 115.84 | 712,807 | +0.07(+0.06%) |
Nov 17, 2014 | 114.78 | 115.92 | 114.51 | 115.77 | 618,084 | +1.03(+0.90%) |
Nov 14, 2014 | 115.92 | 116.12 | 114.50 | 114.74 | 722,383 | -1.17(-1.01%) |
Nov 13, 2014 | 115.27 | 116.12 | 114.63 | 115.91 | 662,489 | +1.04(+0.90%) |
Nov 12, 2014 | 115.71 | 115.90 | 114.48 | 114.87 | 812,021 | -0.94(-0.82%) |
Nov 11, 2014 | 116.19 | 116.22 | 115.16 | 115.81 | 529,059 | -0.59(-0.51%) |
Nov 10, 2014 | 115.03 | 116.45 | 114.89 | 116.41 | 799,665 | +1.27(+1.10%) |
Nov 07, 2014 | 114.76 | 115.84 | 114.21 | 115.14 | 1,253,326 | +0.07(+0.06%) |
Nov 06, 2014 | 115.89 | 116.39 | 114.84 | 115.07 | 847,492 | -0.67(-0.58%) |
Nov 05, 2014 | 116.75 | 116.75 | 115.04 | 115.73 | 1,168,601 | -1.10(-0.94%) |
Nov 04, 2014 | 116.14 | 116.94 | 115.04 | 116.83 | 1,099,800 | +1.08(+0.94%) |