Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 118.70 | 119.71 | 115.63 | 116.19 | 6,969,250 | -3.14(-2.63%) |
Jan 29, 2015 | 118.20 | 119.68 | 117.33 | 119.33 | 4,502,061 | +1.32(+1.12%) |
Jan 28, 2015 | 120.81 | 122.79 | 117.91 | 118.00 | 6,456,603 | -3.24(-2.67%) |
Jan 27, 2015 | 120.97 | 122.66 | 120.78 | 121.25 | 3,766,935 | -0.64(-0.53%) |
Jan 26, 2015 | 121.81 | 123.22 | 120.32 | 121.89 | 4,127,248 | -0.06(-0.05%) |
Jan 23, 2015 | 121.94 | 122.10 | 120.76 | 121.95 | 2,947,753 | +0.18(+0.15%) |
Jan 22, 2015 | 120.70 | 121.93 | 117.60 | 121.77 | 4,957,469 | +1.67(+1.39%) |
Jan 21, 2015 | 118.57 | 120.78 | 118.57 | 120.10 | 3,675,472 | -0.17(-0.14%) |
Jan 20, 2015 | 121.49 | 121.89 | 118.01 | 120.26 | 4,796,087 | -0.63(-0.52%) |
Jan 16, 2015 | 116.32 | 120.91 | 116.01 | 120.90 | 4,603,838 | +4.97(+4.29%) |
Jan 15, 2015 | 119.16 | 120.37 | 115.63 | 115.93 | 3,794,831 | -2.47(-2.09%) |
Jan 14, 2015 | 116.65 | 118.69 | 116.43 | 118.40 | 4,490,167 | +0.02(+0.01%) |
Jan 13, 2015 | 121.25 | 122.83 | 117.07 | 118.39 | 5,989,341 | -0.82(-0.69%) |
Jan 12, 2015 | 119.21 | 120.56 | 119.06 | 119.21 | 3,539,197 | +0.37(+0.31%) |
Jan 09, 2015 | 121.15 | 121.15 | 118.00 | 118.84 | 5,175,094 | -1.48(-1.23%) |
Jan 08, 2015 | 121.79 | 124.20 | 118.39 | 120.32 | 5,975,666 | -0.44(-0.36%) |
Jan 07, 2015 | 117.58 | 121.01 | 116.76 | 120.75 | 4,589,467 | +4.07(+3.49%) |
Jan 06, 2015 | 121.16 | 121.24 | 116.24 | 116.68 | 6,651,487 | -3.88(-3.22%) |
Jan 05, 2015 | 120.13 | 121.79 | 117.72 | 120.56 | 5,352,045 | -1.45(-1.19%) |
Jan 02, 2015 | 122.22 | 124.07 | 121.03 | 122.01 | 3,416,083 | +0.46(+0.38%) |
Dec 31, 2014 | 123.37 | 121.55 | 121.55 | 121.55 | 3,527,605 | -1.02(-0.83%) |
Dec 30, 2014 | 124.15 | 124.18 | 122.23 | 122.58 | 2,646,857 | -1.69(-1.36%) |
Dec 29, 2014 | 125.02 | 125.19 | 123.25 | 124.27 | 2,263,987 | -0.47(-0.37%) |
Dec 26, 2014 | 123.74 | 125.26 | 123.51 | 124.74 | 2,237,559 | +2.13(+1.74%) |
Dec 24, 2014 | 119.45 | 122.61 | 122.61 | 122.61 | 2,912,872 | +2.40(+2.00%) |
Dec 23, 2014 | 125.84 | 125.90 | 117.79 | 120.20 | 9,292,778 | -5.35(-4.26%) |
Dec 22, 2014 | 128.44 | 128.99 | 125.08 | 125.55 | 5,321,313 | -4.30(-3.31%) |
Dec 19, 2014 | 128.89 | 131.05 | 127.74 | 129.86 | 10,295,277 | +1.29(+1.00%) |
Dec 18, 2014 | 126.75 | 128.65 | 125.59 | 128.57 | 4,591,418 | +3.81(+3.06%) |
Dec 17, 2014 | 121.68 | 125.16 | 121.03 | 124.75 | 4,478,992 | +3.08(+2.53%) |
Dec 16, 2014 | 120.33 | 125.12 | 120.19 | 121.67 | 5,886,748 | -0.12(-0.10%) |
Dec 15, 2014 | 125.73 | 125.90 | 121.64 | 121.79 | 5,802,920 | -3.76(-3.00%) |
Dec 12, 2014 | 124.49 | 127.98 | 123.85 | 125.55 | 4,424,356 | -1.18(-0.93%) |
Dec 11, 2014 | 127.21 | 129.45 | 126.37 | 126.73 | 4,160,967 | +0.53(+0.42%) |
Dec 10, 2014 | 128.96 | 129.53 | 125.91 | 126.21 | 4,573,410 | -3.05(-2.36%) |
Dec 09, 2014 | 129.97 | 130.42 | 127.77 | 129.26 | 4,862,894 | -1.72(-1.31%) |
Dec 08, 2014 | 129.26 | 132.12 | 128.96 | 130.98 | 5,180,976 | +1.83(+1.42%) |
Dec 05, 2014 | 127.19 | 129.28 | 126.76 | 129.15 | 3,339,890 | +2.05(+1.61%) |
Dec 04, 2014 | 127.85 | 128.78 | 127.02 | 127.09 | 4,402,798 | -1.16(-0.90%) |
Dec 03, 2014 | 129.18 | 129.34 | 127.06 | 128.25 | 3,108,476 | -0.92(-0.72%) |
Dec 02, 2014 | 127.89 | 129.22 | 127.28 | 129.18 | 4,311,192 | +2.19(+1.72%) |
Dec 01, 2014 | 126.00 | 127.72 | 125.28 | 126.99 | 3,294,799 | +0.84(+0.67%) |
Nov 28, 2014 | 125.91 | 127.70 | 125.54 | 126.15 | 2,352,053 | +0.45(+0.36%) |
Nov 26, 2014 | 124.19 | 125.70 | 125.70 | 125.70 | 2,775,536 | +1.89(+1.53%) |
Nov 25, 2014 | 125.19 | 125.46 | 122.63 | 123.81 | 4,668,438 | -1.48(-1.18%) |
Nov 24, 2014 | 124.39 | 126.43 | 124.34 | 125.28 | 2,873,874 | +1.05(+0.84%) |
Nov 21, 2014 | 126.35 | 126.35 | 123.19 | 124.24 | 4,870,899 | +0.10(+0.08%) |
Nov 20, 2014 | 123.55 | 125.78 | 123.43 | 124.14 | 4,205,103 | +0.03(+0.02%) |
Nov 19, 2014 | 123.07 | 124.60 | 122.38 | 124.11 | 3,175,028 | +0.30(+0.25%) |
Nov 18, 2014 | 121.26 | 123.92 | 120.85 | 123.81 | 4,101,826 | +2.37(+1.95%) |
Nov 17, 2014 | 119.74 | 122.25 | 119.55 | 121.44 | 3,488,866 | +1.11(+0.93%) |
Nov 14, 2014 | 122.94 | 123.07 | 119.51 | 120.33 | 5,904,532 | -2.42(-1.97%) |
Nov 13, 2014 | 123.70 | 123.89 | 121.78 | 122.74 | 4,765,382 | -0.82(-0.67%) |
Nov 12, 2014 | 123.45 | 124.44 | 122.89 | 123.57 | 4,624,444 | -0.37(-0.30%) |
Nov 11, 2014 | 124.45 | 125.04 | 123.25 | 123.94 | 3,951,971 | -0.51(-0.41%) |
Nov 10, 2014 | 122.87 | 124.54 | 122.48 | 124.45 | 4,135,518 | +2.63(+2.16%) |
Nov 07, 2014 | 123.20 | 123.34 | 120.35 | 121.82 | 4,779,518 | -0.08(-0.06%) |
Nov 06, 2014 | 121.61 | 122.34 | 121.23 | 121.90 | 4,355,410 | +1.07(+0.89%) |
Nov 05, 2014 | 122.63 | 122.63 | 120.73 | 120.83 | 5,344,423 | -1.12(-0.92%) |
Nov 04, 2014 | 122.16 | 123.14 | 121.00 | 121.94 | 4,892,002 | -0.87(-0.71%) |