Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 120.73 | 122.89 | 115.60 | 115.92 | 473,276 | -4.81(-3.98%) |
Jan 29, 2015 | 118.95 | 120.85 | 116.02 | 120.73 | 523,009 | +1.93(+1.62%) |
Jan 28, 2015 | 122.60 | 124.78 | 118.56 | 118.80 | 778,996 | -7.34(-5.82%) |
Jan 27, 2015 | 125.66 | 129.33 | 123.52 | 126.14 | 379,262 | -2.07(-1.61%) |
Jan 26, 2015 | 124.05 | 128.35 | 122.59 | 128.21 | 398,594 | +4.56(+3.69%) |
Jan 23, 2015 | 121.90 | 125.42 | 120.21 | 123.65 | 444,032 | +1.17(+0.96%) |
Jan 22, 2015 | 121.80 | 123.78 | 114.02 | 122.48 | 1,017,471 | +0.77(+0.63%) |
Jan 21, 2015 | 129.88 | 130.90 | 120.43 | 121.71 | 886,362 | -9.81(-7.46%) |
Jan 20, 2015 | 133.60 | 133.80 | 127.00 | 131.52 | 642,122 | -0.81(-0.61%) |
Jan 16, 2015 | 127.31 | 132.65 | 125.28 | 132.33 | 674,106 | +4.62(+3.62%) |
Jan 15, 2015 | 138.03 | 138.85 | 126.45 | 127.71 | 1,265,451 | -7.30(-5.41%) |
Jan 14, 2015 | 127.42 | 136.95 | 126.00 | 135.01 | 923,806 | +5.08(+3.91%) |
Jan 13, 2015 | 135.00 | 137.36 | 127.51 | 129.93 | 1,359,615 | -1.62(-1.23%) |
Jan 12, 2015 | 130.49 | 132.95 | 126.06 | 131.55 | 1,008,672 | +3.43(+2.68%) |
Jan 09, 2015 | 122.69 | 128.47 | 121.51 | 128.12 | 994,751 | +6.15(+5.04%) |
Jan 08, 2015 | 121.05 | 122.00 | 116.58 | 121.97 | 840,590 | +3.16(+2.66%) |
Jan 07, 2015 | 112.99 | 119.69 | 112.22 | 118.81 | 824,520 | +7.38(+6.62%) |
Jan 06, 2015 | 110.00 | 112.99 | 108.35 | 111.43 | 790,851 | +2.56(+2.35%) |
Jan 05, 2015 | 107.06 | 112.40 | 106.00 | 108.87 | 608,249 | -0.89(-0.81%) |
Jan 02, 2015 | 113.65 | 114.78 | 106.23 | 109.76 | 642,662 | -2.28(-2.03%) |
Dec 31, 2014 | 112.03 | 112.04 | 112.04 | 112.04 | 439,900 | -0.13(-0.12%) |
Dec 30, 2014 | 115.75 | 116.30 | 111.80 | 112.17 | 545,566 | -3.43(-2.97%) |
Dec 29, 2014 | 114.48 | 116.33 | 113.55 | 115.60 | 540,521 | +1.17(+1.02%) |
Dec 26, 2014 | 111.28 | 115.16 | 110.71 | 114.43 | 572,307 | +4.76(+4.34%) |
Dec 24, 2014 | 105.13 | 109.67 | 109.67 | 109.67 | 673,500 | +2.45(+2.29%) |
Dec 23, 2014 | 119.10 | 119.10 | 101.16 | 107.22 | 2,337,866 | -13.56(-11.23%) |
Dec 22, 2014 | 118.75 | 122.85 | 116.69 | 120.78 | 688,396 | +1.16(+0.97%) |
Dec 19, 2014 | 120.90 | 120.90 | 117.04 | 119.62 | 1,932,916 | -0.10(-0.08%) |
Dec 18, 2014 | 119.33 | 120.00 | 115.04 | 119.72 | 850,901 | +3.64(+3.14%) |
Dec 17, 2014 | 107.79 | 116.30 | 107.26 | 116.08 | 1,019,802 | +8.61(+8.01%) |
Dec 16, 2014 | 106.51 | 113.00 | 105.78 | 107.47 | 1,153,559 | -3.76(-3.38%) |
Dec 15, 2014 | 121.10 | 121.66 | 110.21 | 111.23 | 1,629,238 | -8.33(-6.97%) |
Dec 12, 2014 | 119.50 | 124.39 | 118.58 | 119.56 | 1,103,078 | +0.36(+0.30%) |
Dec 11, 2014 | 114.00 | 122.92 | 113.74 | 119.20 | 2,779,170 | +7.65(+6.86%) |
Dec 10, 2014 | 109.65 | 113.46 | 108.00 | 111.55 | 1,035,798 | +0.99(+0.90%) |
Dec 09, 2014 | 106.56 | 110.86 | 104.08 | 110.56 | 782,508 | +3.26(+3.04%) |
Dec 08, 2014 | 108.50 | 113.82 | 106.62 | 107.30 | 1,937,213 | +1.28(+1.21%) |
Dec 05, 2014 | 104.73 | 108.24 | 103.99 | 106.02 | 745,009 | +1.97(+1.89%) |
Dec 04, 2014 | 103.61 | 105.90 | 101.25 | 104.05 | 758,177 | +2.03(+1.99%) |
Dec 03, 2014 | 97.50 | 102.96 | 95.31 | 102.02 | 759,553 | +4.70(+4.83%) |
Dec 02, 2014 | 92.00 | 97.90 | 89.33 | 97.32 | 1,041,976 | +1.05(+1.09%) |
Dec 01, 2014 | 100.72 | 102.50 | 95.00 | 96.27 | 924,466 | -4.54(-4.50%) |
Nov 28, 2014 | 103.67 | 111.60 | 100.00 | 100.81 | 998,803 | -1.63(-1.59%) |
Nov 26, 2014 | 98.50 | 102.44 | 102.44 | 102.44 | 699,300 | +4.41(+4.50%) |
Nov 25, 2014 | 96.77 | 98.36 | 96.13 | 98.03 | 563,628 | +1.29(+1.33%) |
Nov 24, 2014 | 94.93 | 97.98 | 94.58 | 96.74 | 616,723 | +1.90(+2.00%) |
Nov 21, 2014 | 94.30 | 97.36 | 92.71 | 94.84 | 722,067 | +1.83(+1.97%) |
Nov 20, 2014 | 94.15 | 95.97 | 91.52 | 93.01 | 1,084,368 | -2.96(-3.08%) |
Nov 19, 2014 | 87.00 | 99.71 | 83.35 | 95.97 | 3,900,867 | +12.16(+14.51%) |
Nov 18, 2014 | 84.83 | 86.37 | 83.29 | 83.81 | 503,151 | -1.07(-1.26%) |
Nov 17, 2014 | 83.14 | 86.54 | 82.98 | 84.88 | 430,940 | +0.82(+0.98%) |
Nov 14, 2014 | 86.01 | 86.51 | 82.86 | 84.06 | 409,022 | -2.43(-2.81%) |
Nov 13, 2014 | 87.39 | 88.59 | 85.41 | 86.49 | 568,039 | -0.38(-0.44%) |
Nov 12, 2014 | 83.22 | 89.50 | 81.87 | 86.87 | 1,440,605 | +4.96(+6.06%) |
Nov 11, 2014 | 81.48 | 85.45 | 81.48 | 81.91 | 532,849 | +0.13(+0.16%) |
Nov 10, 2014 | 73.16 | 82.20 | 73.16 | 81.78 | 1,085,058 | +9.72(+13.49%) |
Nov 07, 2014 | 84.89 | 84.91 | 70.39 | 72.06 | 1,879,533 | -11.03(-13.27%) |
Nov 06, 2014 | 81.37 | 83.51 | 76.47 | 83.09 | 852,280 | +1.29(+1.58%) |
Nov 05, 2014 | 83.79 | 84.55 | 81.02 | 81.80 | 423,210 | -0.64(-0.78%) |
Nov 04, 2014 | 82.45 | 83.39 | 81.20 | 82.44 | 227,771 | -0.63(-0.76%) |