Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 140.68 | 141.02 | 138.85 | 138.92 | 1,821,242 | -2.32(-1.64%) |
Jan 29, 2015 | 140.18 | 141.39 | 139.44 | 141.24 | 481,848 | +0.99(+0.71%) |
Jan 28, 2015 | 142.15 | 143.12 | 140.19 | 140.25 | 676,534 | -1.32(-0.93%) |
Jan 27, 2015 | 140.86 | 142.59 | 140.47 | 141.57 | 640,468 | +0.19(+0.14%) |
Jan 26, 2015 | 140.23 | 141.46 | 139.41 | 141.38 | 746,024 | +1.13(+0.81%) |
Jan 23, 2015 | 141.16 | 142.60 | 139.84 | 140.24 | 775,721 | -1.71(-1.20%) |
Jan 22, 2015 | 139.35 | 142.11 | 139.07 | 141.95 | 1,110,233 | +2.91(+2.09%) |
Jan 21, 2015 | 139.53 | 139.79 | 138.46 | 139.04 | 808,591 | -1.09(-0.78%) |
Jan 20, 2015 | 140.67 | 140.96 | 139.60 | 140.13 | 802,696 | +0.23(+0.16%) |
Jan 16, 2015 | 138.22 | 140.17 | 137.35 | 139.90 | 881,270 | +1.94(+1.41%) |
Jan 15, 2015 | 137.53 | 139.13 | 137.34 | 137.95 | 1,042,181 | +0.43(+0.31%) |
Jan 14, 2015 | 136.94 | 137.98 | 136.27 | 137.53 | 879,542 | -0.07(-0.05%) |
Jan 13, 2015 | 137.48 | 138.62 | 137.10 | 137.59 | 1,112,999 | +0.53(+0.39%) |
Jan 12, 2015 | 137.32 | 137.84 | 136.91 | 137.06 | 584,618 | -0.24(-0.18%) |
Jan 09, 2015 | 137.24 | 137.49 | 135.32 | 137.30 | 884,670 | +0.41(+0.30%) |
Jan 08, 2015 | 135.45 | 137.34 | 134.68 | 136.89 | 1,292,351 | +1.84(+1.36%) |
Jan 07, 2015 | 132.67 | 135.25 | 131.89 | 135.05 | 1,061,432 | +2.71(+2.05%) |
Jan 06, 2015 | 131.28 | 132.67 | 130.86 | 132.34 | 929,265 | +2.22(+1.71%) |
Jan 05, 2015 | 129.22 | 130.67 | 128.78 | 130.12 | 696,657 | +0.61(+0.47%) |
Jan 02, 2015 | 128.21 | 129.78 | 128.00 | 129.51 | 600,547 | +1.65(+1.29%) |
Dec 31, 2014 | 130.57 | 127.86 | 127.86 | 127.86 | 758,991 | -2.61(-2.00%) |
Dec 30, 2014 | 130.97 | 131.42 | 130.24 | 130.47 | 487,889 | -0.50(-0.39%) |
Dec 29, 2014 | 130.00 | 131.41 | 129.99 | 130.97 | 574,650 | +0.96(+0.74%) |
Dec 26, 2014 | 129.65 | 130.72 | 129.50 | 130.01 | 331,848 | +0.37(+0.28%) |
Dec 24, 2014 | 130.50 | 129.65 | 129.65 | 129.65 | 315,162 | -0.82(-0.63%) |
Dec 23, 2014 | 130.55 | 131.23 | 130.06 | 130.46 | 683,654 | +0.08(+0.06%) |
Dec 22, 2014 | 128.38 | 130.51 | 128.18 | 130.39 | 742,274 | +2.46(+1.92%) |
Dec 19, 2014 | 128.78 | 128.91 | 127.52 | 127.93 | 1,749,187 | -0.27(-0.21%) |
Dec 18, 2014 | 127.60 | 128.25 | 126.28 | 128.20 | 1,018,498 | +1.71(+1.35%) |
Dec 17, 2014 | 124.42 | 126.49 | 123.77 | 126.49 | 1,406,067 | +2.78(+2.25%) |
Dec 16, 2014 | 124.49 | 124.85 | 123.41 | 123.71 | 1,020,218 | -0.84(-0.68%) |
Dec 15, 2014 | 126.26 | 126.73 | 124.17 | 124.56 | 1,065,039 | -1.43(-1.14%) |
Dec 12, 2014 | 127.16 | 128.13 | 125.93 | 125.99 | 893,671 | -1.61(-1.26%) |
Dec 11, 2014 | 128.08 | 128.48 | 127.27 | 127.60 | 654,996 | +0.15(+0.11%) |
Dec 10, 2014 | 127.30 | 128.37 | 126.65 | 127.45 | 1,000,171 | -0.17(-0.13%) |
Dec 09, 2014 | 126.44 | 127.89 | 126.38 | 127.63 | 646,083 | +0.26(+0.20%) |
Dec 08, 2014 | 126.71 | 128.05 | 126.71 | 127.36 | 749,656 | +0.67(+0.53%) |
Dec 05, 2014 | 127.01 | 127.31 | 125.91 | 126.70 | 704,061 | -0.64(-0.51%) |
Dec 04, 2014 | 126.92 | 127.69 | 126.25 | 127.34 | 818,096 | -0.43(-0.34%) |
Dec 03, 2014 | 127.61 | 128.18 | 126.82 | 127.78 | 827,324 | +0.10(+0.08%) |
Dec 02, 2014 | 128.07 | 128.07 | 127.08 | 127.67 | 975,854 | -0.19(-0.15%) |
Dec 01, 2014 | 128.35 | 129.22 | 127.66 | 127.87 | 881,081 | -0.94(-0.73%) |
Nov 28, 2014 | 128.66 | 130.56 | 128.53 | 128.81 | 636,927 | +0.69(+0.54%) |
Nov 26, 2014 | 127.48 | 128.12 | 128.12 | 128.12 | 771,750 | +0.84(+0.66%) |
Nov 25, 2014 | 127.26 | 127.62 | 126.95 | 127.28 | 1,630,662 | +0.15(+0.12%) |
Nov 24, 2014 | 127.83 | 128.37 | 127.10 | 127.12 | 645,174 | -0.21(-0.16%) |
Nov 21, 2014 | 127.37 | 127.52 | 126.58 | 127.33 | 951,574 | +1.03(+0.81%) |
Nov 20, 2014 | 126.21 | 126.60 | 125.77 | 126.30 | 773,603 | +0.04(+0.03%) |
Nov 19, 2014 | 128.00 | 128.34 | 126.14 | 126.26 | 1,059,630 | -1.74(-1.36%) |
Nov 18, 2014 | 128.08 | 128.74 | 127.62 | 128.00 | 656,662 | +0.18(+0.14%) |
Nov 17, 2014 | 127.52 | 128.51 | 127.23 | 127.83 | 551,374 | +0.40(+0.31%) |
Nov 14, 2014 | 128.06 | 128.97 | 127.11 | 127.43 | 565,288 | -0.97(-0.76%) |
Nov 13, 2014 | 128.11 | 128.82 | 127.67 | 128.40 | 772,649 | +0.74(+0.58%) |
Nov 12, 2014 | 128.62 | 129.06 | 127.55 | 127.66 | 742,144 | -0.95(-0.74%) |
Nov 11, 2014 | 128.97 | 129.31 | 128.23 | 128.61 | 768,595 | -0.53(-0.41%) |
Nov 10, 2014 | 127.78 | 129.14 | 127.53 | 129.14 | 706,225 | +1.26(+0.98%) |
Nov 07, 2014 | 128.25 | 128.48 | 127.10 | 127.89 | 1,046,699 | -0.19(-0.15%) |
Nov 06, 2014 | 128.45 | 128.92 | 127.85 | 128.08 | 1,092,034 | -0.33(-0.26%) |
Nov 05, 2014 | 127.94 | 128.57 | 127.29 | 128.41 | 1,111,598 | +0.27(+0.21%) |
Nov 04, 2014 | 127.98 | 128.45 | 127.10 | 128.13 | 767,946 | +0.05(+0.04%) |