Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 130.48 | 131.25 | 130.01 | 130.63 | 181,514 | +0.12(+0.09%) |
Jan 29, 2015 | 127.44 | 130.64 | 126.38 | 130.51 | 188,273 | +2.03(+1.58%) |
Jan 28, 2015 | 129.27 | 129.74 | 126.96 | 128.48 | 229,305 | +0.47(+0.37%) |
Jan 27, 2015 | 126.37 | 128.33 | 124.66 | 128.01 | 185,098 | +1.53(+1.21%) |
Jan 26, 2015 | 121.38 | 126.86 | 121.38 | 126.48 | 338,060 | +5.28(+4.36%) |
Jan 23, 2015 | 120.00 | 121.47 | 118.86 | 121.20 | 224,563 | +0.98(+0.82%) |
Jan 22, 2015 | 117.61 | 120.23 | 116.04 | 120.22 | 147,927 | +2.92(+2.49%) |
Jan 21, 2015 | 116.00 | 118.10 | 115.51 | 117.30 | 147,673 | +1.17(+1.01%) |
Jan 20, 2015 | 119.38 | 119.50 | 115.56 | 116.13 | 180,136 | -2.77(-2.33%) |
Jan 16, 2015 | 116.00 | 118.99 | 114.39 | 118.90 | 136,329 | +3.79(+3.29%) |
Jan 15, 2015 | 120.00 | 120.00 | 114.80 | 115.11 | 264,130 | -4.02(-3.37%) |
Jan 14, 2015 | 116.03 | 119.22 | 115.75 | 119.13 | 349,224 | +1.39(+1.18%) |
Jan 13, 2015 | 123.85 | 124.04 | 116.13 | 117.74 | 309,211 | -5.22(-4.25%) |
Jan 12, 2015 | 125.80 | 126.40 | 122.86 | 122.96 | 178,725 | -2.94(-2.34%) |
Jan 09, 2015 | 125.24 | 126.90 | 124.51 | 125.90 | 175,268 | +0.63(+0.50%) |
Jan 08, 2015 | 123.72 | 125.30 | 122.74 | 125.27 | 206,293 | +3.67(+3.02%) |
Jan 07, 2015 | 122.27 | 122.88 | 120.50 | 121.60 | 292,715 | +1.22(+1.01%) |
Jan 06, 2015 | 125.00 | 127.44 | 119.25 | 120.38 | 453,849 | -4.88(-3.90%) |
Jan 05, 2015 | 129.72 | 129.90 | 124.72 | 125.26 | 234,012 | -5.29(-4.05%) |
Jan 02, 2015 | 130.58 | 131.12 | 128.65 | 130.55 | 125,073 | +0.13(+0.10%) |
Dec 31, 2014 | 131.90 | 130.42 | 130.42 | 130.42 | 117,300 | -1.45(-1.10%) |
Dec 30, 2014 | 131.83 | 132.72 | 130.88 | 131.87 | 96,810 | -0.76(-0.57%) |
Dec 29, 2014 | 133.80 | 134.72 | 132.26 | 132.63 | 92,867 | -1.27(-0.95%) |
Dec 26, 2014 | 133.17 | 134.56 | 132.50 | 133.90 | 55,153 | +0.69(+0.52%) |
Dec 24, 2014 | 133.18 | 133.21 | 133.21 | 133.21 | 59,500 | +0.49(+0.37%) |
Dec 23, 2014 | 132.85 | 133.43 | 131.55 | 132.72 | 109,175 | -0.04(-0.03%) |
Dec 22, 2014 | 132.35 | 133.04 | 131.34 | 132.76 | 150,605 | +0.64(+0.48%) |
Dec 19, 2014 | 131.90 | 132.93 | 130.65 | 132.12 | 170,446 | +0.12(+0.09%) |
Dec 18, 2014 | 132.03 | 133.49 | 129.80 | 132.00 | 255,305 | +2.74(+2.12%) |
Dec 17, 2014 | 121.10 | 129.91 | 121.07 | 129.26 | 239,450 | +8.19(+6.76%) |
Dec 16, 2014 | 124.14 | 124.88 | 119.30 | 121.07 | 413,042 | -4.02(-3.21%) |
Dec 15, 2014 | 128.46 | 128.46 | 123.92 | 125.09 | 194,868 | -2.21(-1.74%) |
Dec 12, 2014 | 130.18 | 130.80 | 127.30 | 127.30 | 215,660 | -3.11(-2.38%) |
Dec 11, 2014 | 132.85 | 133.89 | 130.29 | 130.41 | 230,410 | -1.89(-1.43%) |
Dec 10, 2014 | 134.50 | 134.59 | 131.00 | 132.30 | 168,960 | -2.52(-1.87%) |
Dec 09, 2014 | 136.75 | 137.02 | 130.51 | 134.82 | 336,567 | -2.84(-2.06%) |
Dec 08, 2014 | 141.45 | 143.18 | 136.90 | 137.66 | 159,666 | -3.79(-2.68%) |
Dec 05, 2014 | 140.00 | 141.50 | 139.41 | 141.45 | 159,729 | +1.05(+0.75%) |
Dec 04, 2014 | 140.59 | 141.25 | 139.12 | 140.40 | 129,346 | -0.16(-0.11%) |
Dec 03, 2014 | 142.68 | 143.74 | 139.79 | 140.56 | 247,605 | -2.70(-1.88%) |
Dec 02, 2014 | 143.02 | 143.85 | 142.05 | 143.26 | 122,670 | +0.65(+0.46%) |
Dec 01, 2014 | 145.75 | 147.14 | 142.50 | 142.61 | 160,077 | -3.43(-2.35%) |
Nov 28, 2014 | 148.00 | 148.00 | 146.04 | 146.04 | 69,907 | -3.06(-2.05%) |
Nov 26, 2014 | 149.12 | 149.10 | 149.10 | 149.10 | 93,600 | +0.35(+0.24%) |
Nov 25, 2014 | 148.36 | 149.96 | 147.15 | 148.75 | 93,406 | +0.42(+0.28%) |
Nov 24, 2014 | 150.59 | 151.77 | 147.91 | 148.33 | 92,831 | -1.54(-1.03%) |
Nov 21, 2014 | 149.74 | 150.15 | 148.65 | 149.87 | 68,646 | +1.61(+1.09%) |
Nov 20, 2014 | 145.46 | 148.73 | 145.00 | 148.26 | 124,258 | +2.34(+1.60%) |
Nov 19, 2014 | 145.24 | 146.58 | 143.91 | 145.92 | 124,159 | +0.73(+0.50%) |
Nov 18, 2014 | 143.30 | 146.03 | 142.90 | 145.19 | 97,130 | +1.89(+1.32%) |
Nov 17, 2014 | 143.53 | 144.08 | 142.71 | 143.30 | 98,476 | -0.38(-0.26%) |
Nov 14, 2014 | 142.09 | 143.83 | 142.01 | 143.68 | 85,980 | +0.73(+0.51%) |
Nov 13, 2014 | 145.60 | 146.42 | 142.52 | 142.95 | 115,061 | -2.66(-1.83%) |
Nov 12, 2014 | 146.60 | 148.70 | 145.47 | 145.61 | 131,652 | -1.42(-0.97%) |
Nov 11, 2014 | 145.76 | 147.54 | 145.50 | 147.03 | 119,866 | +1.64(+1.13%) |
Nov 10, 2014 | 149.68 | 150.96 | 145.33 | 145.39 | 144,100 | -4.08(-2.73%) |
Nov 07, 2014 | 150.54 | 151.86 | 148.64 | 149.47 | 113,876 | -0.85(-0.57%) |
Nov 06, 2014 | 148.09 | 151.25 | 148.05 | 150.32 | 150,647 | +2.01(+1.36%) |
Nov 05, 2014 | 146.50 | 148.61 | 144.23 | 148.31 | 146,068 | +2.46(+1.69%) |
Nov 04, 2014 | 147.93 | 148.10 | 145.07 | 145.85 | 79,130 | -2.71(-1.82%) |