Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 117.86 | 118.86 | 114.82 | 115.37 | 7,018,748 | -3.11(-2.63%) |
Jan 29, 2015 | 117.36 | 118.84 | 116.51 | 118.48 | 4,534,036 | +1.31(+1.12%) |
Jan 28, 2015 | 119.96 | 121.92 | 117.07 | 117.17 | 6,502,461 | -3.22(-2.67%) |
Jan 27, 2015 | 120.12 | 121.80 | 119.93 | 120.39 | 3,793,690 | -0.64(-0.53%) |
Jan 26, 2015 | 120.95 | 122.36 | 119.47 | 121.03 | 4,156,561 | -0.06(-0.05%) |
Jan 23, 2015 | 121.08 | 121.24 | 119.91 | 121.09 | 2,968,690 | +0.18(+0.15%) |
Jan 22, 2015 | 119.85 | 121.07 | 116.77 | 120.91 | 4,992,679 | +1.66(+1.39%) |
Jan 21, 2015 | 117.73 | 119.92 | 117.73 | 119.25 | 3,701,577 | -0.17(-0.14%) |
Jan 20, 2015 | 120.64 | 121.03 | 117.18 | 119.42 | 4,830,151 | -0.63(-0.52%) |
Jan 16, 2015 | 115.50 | 120.05 | 115.19 | 120.05 | 4,636,537 | +4.93(+4.29%) |
Jan 15, 2015 | 118.32 | 119.52 | 114.82 | 115.11 | 3,821,783 | -2.45(-2.09%) |
Jan 14, 2015 | 115.83 | 117.86 | 115.60 | 117.57 | 4,522,058 | +0.01(+0.01%) |
Jan 13, 2015 | 120.39 | 121.96 | 116.24 | 117.55 | 6,031,880 | -0.82(-0.69%) |
Jan 12, 2015 | 118.37 | 119.71 | 118.22 | 118.37 | 3,564,334 | +0.37(+0.31%) |
Jan 09, 2015 | 120.30 | 120.30 | 117.17 | 118.00 | 5,211,850 | -1.47(-1.23%) |
Jan 08, 2015 | 120.94 | 123.33 | 117.56 | 119.47 | 6,018,108 | -0.43(-0.36%) |
Jan 07, 2015 | 116.76 | 120.16 | 115.94 | 119.90 | 4,622,063 | +4.05(+3.49%) |
Jan 06, 2015 | 120.31 | 120.39 | 115.42 | 115.85 | 6,698,729 | -3.86(-3.22%) |
Jan 05, 2015 | 119.29 | 120.93 | 116.89 | 119.71 | 5,390,057 | -1.44(-1.19%) |
Jan 02, 2015 | 121.36 | 123.20 | 120.17 | 121.15 | 3,440,345 | +0.45(+0.38%) |
Dec 31, 2014 | 122.50 | 120.70 | 120.70 | 120.70 | 3,552,659 | -1.02(-0.83%) |
Dec 30, 2014 | 123.27 | 123.30 | 121.37 | 121.71 | 2,665,656 | -1.68(-1.36%) |
Dec 29, 2014 | 124.14 | 124.30 | 122.39 | 123.39 | 2,280,067 | -0.46(-0.37%) |
Dec 26, 2014 | 122.87 | 124.38 | 122.64 | 123.86 | 2,253,452 | +2.11(+1.74%) |
Dec 24, 2014 | 118.61 | 121.74 | 121.74 | 121.74 | 2,933,560 | +2.39(+2.00%) |
Dec 23, 2014 | 124.95 | 125.02 | 116.96 | 119.36 | 9,358,779 | -5.31(-4.26%) |
Dec 22, 2014 | 127.53 | 128.08 | 124.20 | 124.67 | 5,359,108 | -4.27(-3.31%) |
Dec 19, 2014 | 127.98 | 130.12 | 126.84 | 128.94 | 10,368,399 | +1.28(+1.00%) |
Dec 18, 2014 | 125.86 | 127.74 | 124.70 | 127.66 | 4,624,028 | +3.79(+3.06%) |
Dec 17, 2014 | 120.83 | 124.27 | 120.17 | 123.87 | 4,510,803 | +3.06(+2.53%) |
Dec 16, 2014 | 119.48 | 124.23 | 119.34 | 120.81 | 5,928,559 | -0.12(-0.10%) |
Dec 15, 2014 | 124.85 | 125.02 | 120.78 | 120.93 | 5,844,135 | -3.74(-3.00%) |
Dec 12, 2014 | 123.61 | 127.08 | 122.98 | 124.67 | 4,455,780 | -1.17(-0.93%) |
Dec 11, 2014 | 126.31 | 128.54 | 125.48 | 125.84 | 4,190,520 | +0.52(+0.42%) |
Dec 10, 2014 | 128.05 | 128.62 | 125.02 | 125.32 | 4,605,892 | -3.03(-2.36%) |
Dec 09, 2014 | 129.05 | 129.50 | 126.87 | 128.35 | 4,897,432 | -1.71(-1.31%) |
Dec 08, 2014 | 128.35 | 131.19 | 128.05 | 130.05 | 5,217,773 | +1.82(+1.42%) |
Dec 05, 2014 | 126.30 | 128.36 | 125.86 | 128.24 | 3,363,612 | +2.04(+1.62%) |
Dec 04, 2014 | 126.95 | 127.87 | 126.12 | 126.20 | 4,434,069 | -1.15(-0.90%) |
Dec 03, 2014 | 128.27 | 128.43 | 126.16 | 127.35 | 3,130,554 | -0.92(-0.71%) |
Dec 02, 2014 | 126.99 | 128.30 | 126.39 | 128.27 | 4,341,812 | +2.17(+1.72%) |
Dec 01, 2014 | 125.11 | 126.82 | 124.39 | 126.09 | 3,318,200 | +0.83(+0.67%) |
Nov 28, 2014 | 125.02 | 126.80 | 124.66 | 125.26 | 2,368,759 | +0.45(+0.36%) |
Nov 26, 2014 | 123.32 | 124.81 | 124.81 | 124.81 | 2,795,250 | +1.88(+1.53%) |
Nov 25, 2014 | 124.31 | 124.58 | 121.77 | 122.93 | 4,701,596 | -1.47(-1.18%) |
Nov 24, 2014 | 123.51 | 125.53 | 123.47 | 124.40 | 2,894,286 | +1.04(+0.84%) |
Nov 21, 2014 | 125.46 | 125.46 | 122.32 | 123.36 | 4,905,495 | +0.10(+0.08%) |
Nov 20, 2014 | 122.68 | 124.89 | 122.56 | 123.27 | 4,234,970 | +0.03(+0.02%) |
Nov 19, 2014 | 122.20 | 123.72 | 121.52 | 123.23 | 3,197,578 | +0.30(+0.25%) |
Nov 18, 2014 | 120.41 | 123.05 | 120.00 | 122.93 | 4,130,959 | +2.35(+1.95%) |
Nov 17, 2014 | 118.89 | 121.39 | 118.70 | 120.58 | 3,513,646 | +1.11(+0.93%) |
Nov 14, 2014 | 122.07 | 122.20 | 118.67 | 119.48 | 5,946,469 | -2.40(-1.97%) |
Nov 13, 2014 | 122.83 | 123.02 | 120.92 | 121.88 | 4,799,228 | -0.82(-0.67%) |
Nov 12, 2014 | 122.58 | 123.56 | 122.02 | 122.70 | 4,657,289 | -0.37(-0.30%) |
Nov 11, 2014 | 123.57 | 124.16 | 122.38 | 123.07 | 3,980,040 | -0.51(-0.41%) |
Nov 10, 2014 | 122.00 | 123.66 | 121.61 | 123.58 | 4,164,890 | +2.61(+2.16%) |
Nov 07, 2014 | 122.33 | 122.47 | 119.50 | 120.96 | 4,813,465 | -0.08(-0.06%) |
Nov 06, 2014 | 120.75 | 121.48 | 120.37 | 121.04 | 4,386,345 | +1.06(+0.89%) |
Nov 05, 2014 | 121.76 | 121.76 | 119.87 | 119.97 | 5,382,382 | -1.11(-0.92%) |
Nov 04, 2014 | 121.29 | 122.28 | 120.15 | 121.08 | 4,926,748 | -0.87(-0.71%) |