Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 133.02 | 137.40 | 132.56 | 135.57 | 452,230 | +2.32(+1.74%) |
Jan 29, 2015 | 130.77 | 133.25 | 129.77 | 133.25 | 228,768 | +2.48(+1.90%) |
Jan 28, 2015 | 132.52 | 132.97 | 130.68 | 130.77 | 377,669 | -1.14(-0.86%) |
Jan 27, 2015 | 129.37 | 132.77 | 128.80 | 131.91 | 444,675 | +1.66(+1.27%) |
Jan 26, 2015 | 129.82 | 130.84 | 129.54 | 130.25 | 376,503 | +0.38(+0.29%) |
Jan 23, 2015 | 132.61 | 132.61 | 129.51 | 129.87 | 573,418 | -2.99(-2.25%) |
Jan 22, 2015 | 133.24 | 132.86 | 743,586 | +7.04(+5.60%) | ||
Jan 21, 2015 | 122.34 | 126.17 | 122.34 | 125.82 | 591,324 | +1.60(+1.29%) |
Jan 20, 2015 | 120.51 | 124.22 | 120.51 | 124.22 | 653,701 | +5.37(+4.52%) |
Jan 19, 2015 | 118.80 | 119.63 | 118.70 | 118.85 | 74,455 | -1.04(-0.87%) |
Jan 16, 2015 | 117.20 | 119.89 | 117.15 | 119.89 | 494,723 | +3.05(+2.61%) |
Jan 15, 2015 | 118.26 | 116.84 | 308,191 | +0.87(+0.75%) | ||
Jan 14, 2015 | 118.96 | 118.96 | 115.32 | 115.97 | 545,996 | -3.55(-2.97%) |
Jan 13, 2015 | 120.47 | 121.87 | 119.40 | 119.52 | 413,487 | -0.90(-0.75%) |
Jan 12, 2015 | 118.05 | 120.42 | 117.37 | 120.42 | 513,637 | +2.42(+2.05%) |
Jan 09, 2015 | 118.50 | 119.03 | 117.84 | 118.00 | 587,198 | -0.06(-0.05%) |
Jan 08, 2015 | 116.45 | 118.72 | 116.19 | 118.06 | 583,100 | +2.58(+2.23%) |
Jan 07, 2015 | 112.45 | 115.76 | 112.15 | 115.48 | 614,595 | +4.15(+3.73%) |
Jan 06, 2015 | 110.59 | 111.94 | 109.83 | 111.33 | 354,456 | +0.79(+0.71%) |
Jan 05, 2015 | 112.02 | 112.07 | 109.88 | 110.54 | 400,271 | -1.60(-1.43%) |
Jan 02, 2015 | 111.10 | 112.31 | 110.63 | 112.14 | 266,290 | +2.14(+1.95%) |
Dec 31, 2014 | 110.00 | 110.00 | 110.00 | 0 | -0.38(-0.34%) | |
Dec 30, 2014 | 111.03 | 111.22 | 109.93 | 110.38 | 163,469 | -0.59(-0.53%) |
Dec 29, 2014 | 110.95 | 111.45 | 110.50 | 110.97 | 654,960 | -0.58(-0.52%) |
Dec 24, 2014 | 111.55 | 111.55 | 111.55 | 0 | +0.25(+0.22%) | |
Dec 23, 2014 | 111.00 | 112.09 | 110.93 | 111.30 | 264,143 | +0.30(+0.27%) |
Dec 22, 2014 | 111.83 | 111.89 | 110.76 | 111.00 | 364,992 | +0.35(+0.32%) |
Dec 19, 2014 | 112.45 | 112.45 | 110.42 | 110.65 | 1,515,743 | -0.51(-0.46%) |
Dec 18, 2014 | 111.57 | 111.99 | 109.68 | 111.16 | 547,129 | +1.23(+1.12%) |
Dec 17, 2014 | 107.56 | 110.14 | 106.91 | 109.93 | 712,320 | +2.39(+2.22%) |
Dec 16, 2014 | 109.59 | 107.54 | 446,585 | +1.14(+1.07%) | ||
Dec 15, 2014 | 105.79 | 107.42 | 105.79 | 106.40 | 423,860 | +0.44(+0.42%) |
Dec 12, 2014 | 107.80 | 107.97 | 105.68 | 105.96 | 438,632 | -2.46(-2.27%) |
Dec 11, 2014 | 109.32 | 109.93 | 108.21 | 108.42 | 457,425 | -0.37(-0.34%) |
Dec 10, 2014 | 110.42 | 110.90 | 108.24 | 108.79 | 292,816 | -1.11(-1.01%) |
Dec 09, 2014 | 108.93 | 110.04 | 108.06 | 109.90 | 261,035 | +0.43(+0.39%) |
Dec 08, 2014 | 110.10 | 110.10 | 108.69 | 109.47 | 574,685 | -1.23(-1.11%) |
Dec 05, 2014 | 110.25 | 112.08 | 110.12 | 110.70 | 521,164 | +0.67(+0.61%) |
Dec 04, 2014 | 110.80 | 111.30 | 109.81 | 110.03 | 479,267 | -1.07(-0.96%) |
Dec 03, 2014 | 109.49 | 111.91 | 108.91 | 111.10 | 287,414 | +1.40(+1.28%) |
Dec 02, 2014 | 109.08 | 110.72 | 109.06 | 109.70 | 370,951 | +0.81(+0.74%) |
Dec 01, 2014 | 110.10 | 111.00 | 108.01 | 108.89 | 296,902 | -1.49(-1.35%) |
Nov 28, 2014 | 109.69 | 112.29 | 109.69 | 110.38 | 263,346 | +0.88(+0.80%) |
Nov 27, 2014 | 108.70 | 110.72 | 108.45 | 109.50 | 129,255 | +0.30(+0.27%) |
Nov 26, 2014 | 110.24 | 110.24 | 107.80 | 109.20 | 555,520 | -2.04(-1.83%) |
Nov 25, 2014 | 111.75 | 112.24 | 111.07 | 111.24 | 351,923 | -1.18(-1.05%) |
Nov 24, 2014 | 114.00 | 114.11 | 112.13 | 112.42 | 387,817 | -2.49(-2.17%) |
Nov 21, 2014 | 114.92 | 115.90 | 114.33 | 114.91 | 276,677 | +0.18(+0.16%) |
Nov 20, 2014 | 115.59 | 115.73 | 114.35 | 114.73 | 350,034 | -1.01(-0.87%) |
Nov 19, 2014 | 116.31 | 117.50 | 115.28 | 115.74 | 400,368 | +0.14(+0.12%) |
Nov 18, 2014 | 112.87 | 117.56 | 112.81 | 115.60 | 598,149 | +2.93(+2.60%) |
Nov 17, 2014 | 113.25 | 113.92 | 112.67 | 112.67 | 242,596 | -0.52(-0.46%) |
Nov 14, 2014 | 112.94 | 113.76 | 112.81 | 113.19 | 190,156 | -0.23(-0.20%) |
Nov 13, 2014 | 114.17 | 114.52 | 113.22 | 113.42 | 208,465 | -0.70(-0.61%) |
Nov 12, 2014 | 111.76 | 114.12 | 111.45 | 114.12 | 651,206 | +2.59(+2.32%) |
Nov 11, 2014 | 111.04 | 111.99 | 110.92 | 111.53 | 247,946 | +0.18(+0.16%) |
Nov 10, 2014 | 112.03 | 112.80 | 110.49 | 111.35 | 345,913 | -0.20(-0.18%) |
Nov 07, 2014 | 112.28 | 113.95 | 111.12 | 111.55 | 332,657 | -0.97(-0.86%) |
Nov 06, 2014 | 111.47 | 113.09 | 111.06 | 112.52 | 969,527 | +1.11(+1.00%) |
Nov 05, 2014 | 111.09 | 112.45 | 110.30 | 111.41 | 513,917 | +0.52(+0.47%) |
Nov 04, 2014 | 108.00 | 112.38 | 108.00 | 110.89 | 688,643 | +1.34(+1.22%) |