Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 134.28 | 135.09 | 131.50 | 131.94 | 606,937 | -2.46(-1.83%) |
Jan 29, 2015 | 134.38 | 134.58 | 132.33 | 134.40 | 563,871 | +0.54(+0.40%) |
Jan 28, 2015 | 136.65 | 137.20 | 133.55 | 133.86 | 486,507 | -1.98(-1.46%) |
Jan 27, 2015 | 135.81 | 136.83 | 134.15 | 135.84 | 437,572 | -0.24(-0.18%) |
Jan 26, 2015 | 136.68 | 137.49 | 134.77 | 136.08 | 844,179 | +0.74(+0.55%) |
Jan 23, 2015 | 133.14 | 137.28 | 132.50 | 135.34 | 1,233,407 | +2.78(+2.10%) |
Jan 22, 2015 | 128.90 | 132.63 | 127.50 | 132.56 | 638,681 | +4.22(+3.28%) |
Jan 21, 2015 | 127.09 | 128.67 | 126.61 | 128.34 | 315,470 | +1.19(+0.93%) |
Jan 20, 2015 | 130.39 | 130.69 | 126.95 | 127.16 | 481,604 | -2.56(-1.97%) |
Jan 16, 2015 | 126.75 | 129.95 | 126.61 | 129.72 | 529,111 | +2.58(+2.03%) |
Jan 15, 2015 | 131.81 | 131.81 | 126.86 | 127.14 | 681,901 | -1.61(-1.25%) |
Jan 14, 2015 | 127.15 | 129.06 | 127.13 | 128.75 | 410,884 | -0.06(-0.05%) |
Jan 13, 2015 | 130.59 | 132.94 | 127.51 | 128.81 | 542,665 | -1.03(-0.79%) |
Jan 12, 2015 | 132.38 | 132.43 | 129.14 | 129.84 | 423,470 | -1.73(-1.31%) |
Jan 09, 2015 | 132.00 | 132.87 | 129.84 | 131.57 | 574,220 | -0.67(-0.51%) |
Jan 08, 2015 | 131.53 | 132.88 | 131.14 | 132.24 | 618,583 | +1.66(+1.27%) |
Jan 07, 2015 | 128.78 | 130.64 | 127.97 | 130.58 | 597,180 | +3.63(+2.86%) |
Jan 06, 2015 | 127.05 | 128.79 | 124.70 | 126.95 | 758,152 | -0.20(-0.16%) |
Jan 05, 2015 | 126.31 | 127.98 | 125.65 | 127.15 | 477,609 | +0.31(+0.24%) |
Jan 02, 2015 | 128.13 | 129.09 | 125.24 | 126.84 | 410,905 | -1.00(-0.78%) |
Dec 31, 2014 | 128.71 | 127.84 | 127.84 | 127.84 | 463,000 | -0.93(-0.72%) |
Dec 30, 2014 | 128.30 | 129.67 | 128.13 | 128.77 | 410,931 | +0.01(+0.00%) |
Dec 29, 2014 | 127.87 | 128.92 | 127.83 | 128.76 | 697,894 | +0.93(+0.73%) |
Dec 26, 2014 | 128.40 | 129.43 | 127.67 | 127.83 | 291,259 | -0.35(-0.27%) |
Dec 24, 2014 | 128.69 | 128.18 | 128.18 | 128.18 | 408,600 | -0.38(-0.30%) |
Dec 23, 2014 | 128.65 | 129.60 | 127.54 | 128.56 | 1,031,435 | +0.03(+0.02%) |
Dec 22, 2014 | 129.23 | 130.84 | 128.41 | 128.53 | 616,935 | -0.69(-0.53%) |
Dec 19, 2014 | 129.70 | 129.98 | 128.04 | 129.22 | 1,129,613 | -0.48(-0.37%) |
Dec 18, 2014 | 132.25 | 132.79 | 128.75 | 129.70 | 1,155,290 | -1.16(-0.89%) |
Dec 17, 2014 | 128.01 | 131.26 | 126.71 | 130.86 | 589,986 | +3.58(+2.81%) |
Dec 16, 2014 | 128.28 | 128.88 | 126.55 | 127.28 | 578,668 | -1.06(-0.83%) |
Dec 15, 2014 | 129.41 | 129.46 | 127.00 | 128.34 | 567,546 | -0.33(-0.26%) |
Dec 12, 2014 | 128.80 | 130.31 | 128.64 | 128.67 | 487,961 | -0.77(-0.59%) |
Dec 11, 2014 | 127.54 | 130.98 | 127.53 | 129.44 | 1,127,428 | +4.21(+3.36%) |
Dec 10, 2014 | 127.61 | 128.50 | 125.19 | 125.23 | 733,445 | -2.30(-1.80%) |
Dec 09, 2014 | 124.98 | 127.65 | 123.81 | 127.53 | 724,563 | +0.54(+0.43%) |
Dec 08, 2014 | 128.57 | 129.50 | 125.19 | 126.99 | 1,170,413 | -2.76(-2.13%) |
Dec 05, 2014 | 132.80 | 134.50 | 127.83 | 129.75 | 3,439,358 | +4.01(+3.19%) |
Dec 04, 2014 | 125.16 | 126.05 | 123.60 | 125.74 | 1,587,616 | +1.06(+0.85%) |
Dec 03, 2014 | 122.33 | 125.34 | 121.87 | 124.68 | 992,151 | +2.68(+2.20%) |
Dec 02, 2014 | 125.21 | 125.64 | 121.50 | 122.00 | 873,007 | -2.46(-1.98%) |
Dec 01, 2014 | 126.92 | 127.29 | 123.59 | 124.46 | 685,412 | -2.03(-1.60%) |
Nov 28, 2014 | 126.01 | 128.32 | 126.01 | 126.49 | 218,841 | +0.69(+0.55%) |
Nov 26, 2014 | 125.35 | 125.80 | 125.80 | 125.80 | 350,100 | +0.10(+0.08%) |
Nov 25, 2014 | 126.80 | 127.84 | 124.55 | 125.70 | 617,357 | -1.07(-0.84%) |
Nov 24, 2014 | 125.47 | 126.95 | 122.30 | 126.77 | 1,103,539 | -0.61(-0.48%) |
Nov 21, 2014 | 128.14 | 128.62 | 127.03 | 127.38 | 741,044 | +0.34(+0.27%) |
Nov 20, 2014 | 127.19 | 128.32 | 126.82 | 127.04 | 477,898 | -0.22(-0.17%) |
Nov 19, 2014 | 124.28 | 129.47 | 124.28 | 127.26 | 1,099,547 | +2.38(+1.91%) |
Nov 18, 2014 | 124.20 | 125.17 | 123.53 | 124.88 | 600,016 | +0.68(+0.55%) |
Nov 17, 2014 | 123.36 | 125.19 | 122.39 | 124.20 | 788,212 | +0.45(+0.36%) |
Nov 14, 2014 | 123.77 | 125.05 | 123.21 | 123.75 | 333,552 | -0.17(-0.14%) |
Nov 13, 2014 | 125.64 | 125.95 | 123.30 | 123.92 | 636,069 | -1.12(-0.90%) |
Nov 12, 2014 | 121.70 | 125.23 | 121.66 | 125.04 | 666,079 | +2.86(+2.34%) |
Nov 11, 2014 | 124.20 | 124.31 | 121.01 | 122.18 | 693,069 | -1.90(-1.53%) |
Nov 10, 2014 | 121.43 | 124.12 | 121.00 | 124.08 | 627,568 | +2.33(+1.91%) |
Nov 07, 2014 | 122.12 | 122.92 | 120.79 | 121.75 | 456,845 | -0.33(-0.27%) |
Nov 06, 2014 | 119.21 | 123.19 | 118.25 | 122.08 | 1,074,254 | +3.42(+2.88%) |
Nov 05, 2014 | 120.81 | 121.58 | 118.12 | 118.66 | 632,666 | -1.45(-1.21%) |
Nov 04, 2014 | 119.97 | 120.40 | 116.91 | 120.11 | 958,974 | +0.20(+0.17%) |