Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 126.74 | 127.46 | 124.16 | 124.35 | 3,488,203 | -3.82(-2.98%) |
Jan 29, 2015 | 127.17 | 128.35 | 127.02 | 128.17 | 2,005,605 | +0.78(+0.61%) |
Jan 28, 2015 | 128.82 | 129.14 | 127.39 | 127.39 | 2,577,536 | -0.73(-0.57%) |
Jan 27, 2015 | 127.93 | 128.75 | 127.50 | 128.12 | 1,585,839 | -0.30(-0.23%) |
Jan 26, 2015 | 126.84 | 128.49 | 126.54 | 128.42 | 1,550,042 | +1.28(+1.01%) |
Jan 23, 2015 | 128.08 | 128.26 | 126.77 | 127.14 | 1,989,128 | -0.58(-0.45%) |
Jan 22, 2015 | 125.82 | 127.99 | 125.14 | 127.71 | 2,288,542 | +2.39(+1.90%) |
Jan 21, 2015 | 124.61 | 125.53 | 123.96 | 125.33 | 1,916,793 | +0.37(+0.30%) |
Jan 20, 2015 | 126.00 | 126.35 | 124.59 | 124.96 | 2,991,204 | -0.73(-0.58%) |
Jan 16, 2015 | 125.45 | 125.83 | 124.18 | 125.69 | 2,563,426 | +0.46(+0.36%) |
Jan 15, 2015 | 124.33 | 125.45 | 123.97 | 125.23 | 2,346,894 | +0.90(+0.73%) |
Jan 14, 2015 | 122.60 | 124.58 | 122.25 | 124.33 | 2,749,313 | +1.09(+0.88%) |
Jan 13, 2015 | 123.19 | 123.96 | 122.64 | 123.24 | 2,185,179 | +0.08(+0.07%) |
Jan 12, 2015 | 123.24 | 123.71 | 122.75 | 123.16 | 1,810,372 | +0.12(+0.10%) |
Jan 09, 2015 | 122.03 | 123.11 | 121.57 | 123.04 | 2,514,749 | +1.28(+1.05%) |
Jan 08, 2015 | 122.19 | 122.49 | 121.02 | 121.76 | 2,621,493 | -0.17(-0.14%) |
Jan 07, 2015 | 120.15 | 122.03 | 119.43 | 121.94 | 3,416,234 | +2.20(+1.84%) |
Jan 06, 2015 | 117.17 | 120.36 | 116.99 | 119.73 | 4,657,943 | +3.24(+2.78%) |
Jan 05, 2015 | 116.14 | 116.88 | 115.07 | 116.49 | 2,023,504 | +0.48(+0.41%) |
Jan 02, 2015 | 114.64 | 116.16 | 114.53 | 116.01 | 1,963,904 | +2.02(+1.77%) |
Dec 31, 2014 | 116.55 | 113.99 | 113.99 | 113.99 | 1,774,267 | -2.15(-1.85%) |
Dec 30, 2014 | 116.42 | 116.94 | 115.87 | 116.14 | 1,122,614 | -0.60(-0.51%) |
Dec 29, 2014 | 115.70 | 116.98 | 115.61 | 116.75 | 1,540,907 | +1.18(+1.02%) |
Dec 26, 2014 | 116.03 | 116.70 | 115.54 | 115.57 | 1,018,296 | -0.31(-0.26%) |
Dec 24, 2014 | 116.80 | 115.88 | 115.88 | 115.88 | 1,619,462 | -0.76(-0.65%) |
Dec 23, 2014 | 117.44 | 117.79 | 116.12 | 116.64 | 1,572,173 | -0.70(-0.60%) |
Dec 22, 2014 | 115.82 | 117.48 | 115.34 | 117.34 | 1,989,160 | +2.46(+2.14%) |
Dec 19, 2014 | 116.21 | 116.39 | 114.88 | 114.88 | 4,417,963 | -1.22(-1.05%) |
Dec 18, 2014 | 115.36 | 116.12 | 114.55 | 116.09 | 2,061,731 | +1.56(+1.36%) |
Dec 17, 2014 | 112.67 | 114.74 | 112.33 | 114.54 | 2,167,040 | +2.40(+2.14%) |
Dec 16, 2014 | 112.75 | 113.56 | 111.60 | 112.14 | 2,185,858 | -0.73(-0.65%) |
Dec 15, 2014 | 113.30 | 113.78 | 112.19 | 112.87 | 2,346,322 | -0.08(-0.07%) |
Dec 12, 2014 | 113.72 | 114.92 | 112.95 | 112.95 | 2,549,353 | -1.52(-1.32%) |
Dec 11, 2014 | 114.72 | 115.04 | 113.94 | 114.46 | 2,482,058 | +0.09(+0.08%) |
Dec 10, 2014 | 114.02 | 114.67 | 113.58 | 114.37 | 1,925,570 | +0.30(+0.26%) |
Dec 09, 2014 | 113.28 | 114.34 | 113.08 | 114.07 | 1,712,859 | -0.39(-0.34%) |
Dec 08, 2014 | 113.43 | 114.66 | 113.43 | 114.46 | 2,051,767 | +1.27(+1.12%) |
Dec 05, 2014 | 113.48 | 113.48 | 112.23 | 113.19 | 2,145,228 | -0.76(-0.67%) |
Dec 04, 2014 | 113.79 | 114.17 | 112.85 | 113.95 | 1,481,573 | +0.28(+0.25%) |
Dec 03, 2014 | 113.85 | 114.08 | 113.23 | 113.67 | 1,639,254 | -0.16(-0.14%) |
Dec 02, 2014 | 113.08 | 113.95 | 112.30 | 113.83 | 2,406,721 | +0.92(+0.81%) |
Dec 01, 2014 | 112.91 | 114.29 | 112.75 | 112.91 | 2,651,572 | -0.26(-0.23%) |
Nov 28, 2014 | 113.58 | 114.82 | 112.84 | 113.17 | 1,320,792 | +0.07(+0.06%) |
Nov 26, 2014 | 112.35 | 113.10 | 113.10 | 113.10 | 1,711,003 | +1.05(+0.94%) |
Nov 25, 2014 | 111.78 | 112.48 | 111.73 | 112.05 | 3,027,130 | +0.27(+0.24%) |
Nov 24, 2014 | 111.55 | 112.70 | 111.55 | 111.78 | 2,734,242 | +0.08(+0.07%) |
Nov 21, 2014 | 112.67 | 112.86 | 111.57 | 111.70 | 3,318,259 | -0.26(-0.23%) |
Nov 20, 2014 | 110.44 | 111.98 | 109.92 | 111.96 | 3,127,649 | +1.56(+1.42%) |
Nov 19, 2014 | 112.91 | 113.04 | 109.77 | 110.40 | 3,305,809 | -1.77(-1.57%) |
Nov 18, 2014 | 111.96 | 112.42 | 111.42 | 112.16 | 1,292,187 | +0.45(+0.40%) |
Nov 17, 2014 | 111.49 | 112.01 | 111.30 | 111.72 | 1,269,808 | +0.28(+0.25%) |
Nov 14, 2014 | 112.13 | 112.48 | 111.01 | 111.44 | 1,658,032 | -0.96(-0.85%) |
Nov 13, 2014 | 111.62 | 112.50 | 111.56 | 112.39 | 1,883,646 | +0.78(+0.70%) |
Nov 12, 2014 | 112.98 | 113.06 | 111.09 | 111.62 | 2,300,295 | -0.62(-0.55%) |
Nov 11, 2014 | 112.85 | 113.43 | 111.79 | 112.24 | 1,973,474 | -1.03(-0.91%) |
Nov 10, 2014 | 111.31 | 113.30 | 111.08 | 113.27 | 2,229,235 | +1.76(+1.58%) |
Nov 07, 2014 | 112.36 | 112.36 | 111.40 | 111.51 | 2,211,790 | -0.40(-0.35%) |
Nov 06, 2014 | 112.90 | 113.17 | 111.72 | 111.91 | 1,946,839 | -0.97(-0.86%) |
Nov 05, 2014 | 114.20 | 114.36 | 112.37 | 112.88 | 2,157,837 | -0.86(-0.76%) |
Nov 04, 2014 | 113.10 | 114.03 | 112.51 | 113.74 | 3,947,417 | +0.38(+0.33%) |