Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 131.77 | 132.46 | 129.86 | 129.94 | 946,756 | -2.84(-2.14%) |
Jan 29, 2015 | 131.32 | 132.82 | 130.30 | 132.78 | 988,624 | +1.79(+1.37%) |
Jan 28, 2015 | 133.96 | 134.29 | 130.66 | 130.98 | 822,928 | -2.09(-1.57%) |
Jan 27, 2015 | 131.98 | 133.88 | 131.65 | 133.07 | 973,522 | -0.63(-0.47%) |
Jan 26, 2015 | 132.22 | 133.71 | 131.21 | 133.71 | 803,089 | +1.44(+1.09%) |
Jan 23, 2015 | 131.87 | 132.90 | 131.41 | 132.27 | 1,201,533 | +0.41(+0.31%) |
Jan 22, 2015 | 130.42 | 131.91 | 128.23 | 131.86 | 1,126,313 | +2.42(+1.87%) |
Jan 21, 2015 | 129.72 | 130.80 | 128.84 | 129.44 | 947,725 | -0.66(-0.51%) |
Jan 20, 2015 | 130.55 | 130.66 | 128.52 | 130.10 | 1,048,897 | -0.15(-0.12%) |
Jan 16, 2015 | 127.40 | 130.45 | 127.07 | 130.25 | 939,440 | +2.53(+1.98%) |
Jan 15, 2015 | 131.03 | 131.27 | 127.57 | 127.72 | 1,261,345 | -3.01(-2.30%) |
Jan 14, 2015 | 129.50 | 131.06 | 129.40 | 130.73 | 891,415 | -0.50(-0.38%) |
Jan 13, 2015 | 132.29 | 133.70 | 129.55 | 131.23 | 927,278 | -0.02(-0.01%) |
Jan 12, 2015 | 132.05 | 132.34 | 130.24 | 131.25 | 1,121,083 | -0.43(-0.33%) |
Jan 09, 2015 | 132.64 | 132.66 | 131.15 | 131.68 | 932,443 | -0.94(-0.71%) |
Jan 08, 2015 | 131.31 | 132.73 | 131.07 | 132.62 | 716,411 | +2.52(+1.94%) |
Jan 07, 2015 | 129.31 | 130.16 | 128.55 | 130.10 | 1,519,079 | +1.94(+1.52%) |
Jan 06, 2015 | 130.93 | 130.99 | 126.75 | 128.16 | 1,424,334 | -2.36(-1.81%) |
Jan 05, 2015 | 131.36 | 132.16 | 129.81 | 130.52 | 2,739,598 | -1.56(-1.18%) |
Jan 02, 2015 | 133.73 | 134.19 | 130.89 | 132.08 | 4,274,761 | -0.91(-0.68%) |
Dec 31, 2014 | 134.14 | 132.99 | 132.99 | 132.99 | 1,546,174 | -0.65(-0.49%) |
Dec 30, 2014 | 134.22 | 134.72 | 133.50 | 133.64 | 908,194 | -0.86(-0.64%) |
Dec 29, 2014 | 134.27 | 135.06 | 134.12 | 134.50 | 558,999 | +0.27(+0.20%) |
Dec 26, 2014 | 133.82 | 134.56 | 133.68 | 134.23 | 511,170 | +0.91(+0.68%) |
Dec 24, 2014 | 133.06 | 133.33 | 133.33 | 133.33 | 303,196 | +0.68(+0.51%) |
Dec 23, 2014 | 133.84 | 134.07 | 132.24 | 132.64 | 1,381,447 | -0.34(-0.26%) |
Dec 22, 2014 | 132.38 | 133.02 | 131.96 | 132.99 | 1,076,540 | +0.98(+0.74%) |
Dec 19, 2014 | 132.30 | 132.80 | 131.21 | 132.01 | 2,302,016 | +0.03(+0.02%) |
Dec 18, 2014 | 131.22 | 131.99 | 130.61 | 131.98 | 1,269,572 | +2.28(+1.76%) |
Dec 17, 2014 | 125.98 | 129.78 | 125.60 | 129.70 | 1,841,868 | +4.13(+3.29%) |
Dec 16, 2014 | 125.51 | 127.90 | 125.23 | 125.57 | 1,586,227 | -0.45(-0.35%) |
Dec 15, 2014 | 128.07 | 128.59 | 125.50 | 126.02 | 1,644,926 | -1.43(-1.13%) |
Dec 12, 2014 | 127.41 | 128.94 | 126.97 | 127.45 | 1,048,612 | -1.34(-1.04%) |
Dec 11, 2014 | 128.84 | 130.72 | 128.52 | 128.79 | 1,087,019 | +0.67(+0.52%) |
Dec 10, 2014 | 130.50 | 131.12 | 128.04 | 128.12 | 2,013,131 | -2.85(-2.18%) |
Dec 09, 2014 | 127.38 | 131.09 | 126.79 | 130.97 | 1,937,055 | +2.38(+1.85%) |
Dec 08, 2014 | 130.01 | 131.17 | 128.23 | 128.59 | 947,989 | -1.75(-1.34%) |
Dec 05, 2014 | 129.68 | 130.37 | 128.95 | 130.34 | 1,124,623 | +1.15(+0.89%) |
Dec 04, 2014 | 129.80 | 129.88 | 128.67 | 129.20 | 926,705 | -0.68(-0.52%) |
Dec 03, 2014 | 128.74 | 130.25 | 128.33 | 129.88 | 884,663 | +1.29(+1.00%) |
Dec 02, 2014 | 126.97 | 128.81 | 126.97 | 128.59 | 1,152,421 | +1.77(+1.40%) |
Dec 01, 2014 | 128.63 | 128.86 | 126.71 | 126.82 | 1,698,895 | -2.38(-1.84%) |
Nov 28, 2014 | 131.22 | 131.22 | 129.00 | 129.20 | 811,705 | -1.67(-1.27%) |
Nov 26, 2014 | 130.19 | 130.86 | 130.86 | 130.86 | 407,221 | +0.56(+0.43%) |
Nov 25, 2014 | 130.42 | 131.28 | 129.79 | 130.31 | 1,445,873 | +0.03(+0.02%) |
Nov 24, 2014 | 128.53 | 130.37 | 128.53 | 130.28 | 1,616,760 | +1.87(+1.46%) |
Nov 21, 2014 | 130.27 | 130.31 | 127.98 | 128.40 | 1,043,129 | +0.25(+0.20%) |
Nov 20, 2014 | 126.05 | 128.19 | 126.05 | 128.15 | 849,742 | +1.41(+1.11%) |
Nov 19, 2014 | 127.96 | 128.12 | 125.96 | 126.75 | 1,804,155 | -1.38(-1.08%) |
Nov 18, 2014 | 127.70 | 129.04 | 127.70 | 128.12 | 1,137,377 | +0.97(+0.76%) |
Nov 17, 2014 | 128.14 | 128.82 | 127.15 | 127.16 | 2,525,475 | -1.28(-0.99%) |
Nov 14, 2014 | 128.54 | 128.85 | 127.83 | 128.43 | 838,366 | -0.19(-0.14%) |
Nov 13, 2014 | 129.69 | 130.28 | 128.27 | 128.62 | 1,339,048 | -1.07(-0.83%) |
Nov 12, 2014 | 128.25 | 129.94 | 128.20 | 129.69 | 1,257,225 | +0.60(+0.46%) |
Nov 11, 2014 | 128.79 | 129.14 | 128.37 | 129.09 | 1,515,237 | +0.27(+0.21%) |
Nov 10, 2014 | 128.11 | 128.84 | 127.76 | 128.82 | 1,454,259 | +0.74(+0.57%) |
Nov 07, 2014 | 127.92 | 128.09 | 126.89 | 128.09 | 1,095,626 | +0.03(+0.02%) |
Nov 06, 2014 | 127.22 | 128.07 | 126.89 | 128.06 | 1,704,125 | +0.85(+0.67%) |
Nov 05, 2014 | 128.51 | 128.52 | 126.86 | 127.21 | 1,178,718 | -0.22(-0.18%) |
Nov 04, 2014 | 127.58 | 128.40 | 126.92 | 127.44 | 687,647 | -0.60(-0.47%) |