Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 132.44 | 132.70 | 128.08 | 128.21 | 20,872 | -5.68(-4.24%) |
Jan 29, 2015 | 131.71 | 134.16 | 129.69 | 133.89 | 19,124 | +2.51(+1.91%) |
Jan 28, 2015 | 129.53 | 132.11 | 127.61 | 131.38 | 22,488 | +2.05(+1.58%) |
Jan 27, 2015 | 127.81 | 131.18 | 126.95 | 129.33 | 15,878 | -1.65(-1.26%) |
Jan 26, 2015 | 129.27 | 131.45 | 127.28 | 130.99 | 29,590 | +0.86(+0.66%) |
Jan 23, 2015 | 132.18 | 132.84 | 129.99 | 130.13 | 17,707 | -1.52(-1.15%) |
Jan 22, 2015 | 131.25 | 132.57 | 130.19 | 131.65 | 18,324 | +0.86(+0.66%) |
Jan 21, 2015 | 131.78 | 134.09 | 130.72 | 130.79 | 12,577 | -1.72(-1.30%) |
Jan 20, 2015 | 136.27 | 137.59 | 132.11 | 132.50 | 12,487 | -3.97(-2.91%) |
Jan 16, 2015 | 132.97 | 137.00 | 131.42 | 136.47 | 13,739 | +3.11(+2.33%) |
Jan 15, 2015 | 140.30 | 140.30 | 132.84 | 133.37 | 11,667 | -6.15(-4.41%) |
Jan 14, 2015 | 138.98 | 140.65 | 136.59 | 139.51 | 18,352 | -1.52(-1.08%) |
Jan 13, 2015 | 137.20 | 141.16 | 135.41 | 141.03 | 26,434 | +5.75(+4.25%) |
Jan 12, 2015 | 134.36 | 138.06 | 130.52 | 135.28 | 34,845 | +0.46(+0.34%) |
Jan 09, 2015 | 140.44 | 141.36 | 134.69 | 134.82 | 23,356 | -5.42(-3.86%) |
Jan 08, 2015 | 139.78 | 140.24 | 136.74 | 140.24 | 31,785 | +1.92(+1.39%) |
Jan 07, 2015 | 139.18 | 139.78 | 134.62 | 138.32 | 19,684 | +0.46(+0.34%) |
Jan 06, 2015 | 138.59 | 140.11 | 135.74 | 137.86 | 21,956 | -1.12(-0.81%) |
Jan 05, 2015 | 142.09 | 142.09 | 138.52 | 138.98 | 22,777 | -3.90(-2.73%) |
Jan 02, 2015 | 144.67 | 145.16 | 140.21 | 142.88 | 24,056 | -0.53(-0.37%) |
Dec 31, 2014 | 146.98 | 143.41 | 143.41 | 143.41 | 16,024 | -2.64(-1.81%) |
Dec 30, 2014 | 146.58 | 147.90 | 144.86 | 146.05 | 13,826 | -1.45(-0.99%) |
Dec 29, 2014 | 146.78 | 147.95 | 144.47 | 147.51 | 12,474 | +0.86(+0.59%) |
Dec 26, 2014 | 145.19 | 147.97 | 144.34 | 146.65 | 8,393 | +2.25(+1.56%) |
Dec 24, 2014 | 145.66 | 144.40 | 144.40 | 144.40 | 10,743 | -0.46(-0.32%) |
Dec 23, 2014 | 144.27 | 146.65 | 139.78 | 144.86 | 24,505 | +1.98(+1.39%) |
Dec 22, 2014 | 141.76 | 143.08 | 140.27 | 142.88 | 19,724 | +0.59(+0.42%) |
Dec 19, 2014 | 140.83 | 143.21 | 140.24 | 142.29 | 46,122 | +0.99(+0.70%) |
Dec 18, 2014 | 144.27 | 144.27 | 139.15 | 141.29 | 22,279 | -1.26(-0.88%) |
Dec 17, 2014 | 137.26 | 142.88 | 134.09 | 142.55 | 27,432 | +5.29(+3.85%) |
Dec 16, 2014 | 139.11 | 140.11 | 137.07 | 137.26 | 30,874 | -1.78(-1.28%) |
Dec 15, 2014 | 139.31 | 140.77 | 137.86 | 139.05 | 22,906 | +0.13(+0.10%) |
Dec 12, 2014 | 137.26 | 140.77 | 137.26 | 138.92 | 23,396 | -0.46(-0.33%) |
Dec 11, 2014 | 140.37 | 141.36 | 138.59 | 139.38 | 16,681 | -0.46(-0.33%) |
Dec 10, 2014 | 144.98 | 145.57 | 139.18 | 139.84 | 28,768 | -5.73(-3.94%) |
Dec 09, 2014 | 141.69 | 145.64 | 138.39 | 145.57 | 19,212 | +2.77(+1.94%) |
Dec 08, 2014 | 143.66 | 146.37 | 142.34 | 142.81 | 16,583 | -1.98(-1.37%) |
Dec 05, 2014 | 145.97 | 147.62 | 143.99 | 144.78 | 17,482 | -1.05(-0.72%) |
Dec 04, 2014 | 143.73 | 146.23 | 142.61 | 145.84 | 23,415 | +2.44(+1.70%) |
Dec 03, 2014 | 140.57 | 144.32 | 140.37 | 143.40 | 25,781 | +2.44(+1.73%) |
Dec 02, 2014 | 138.33 | 142.15 | 135.16 | 140.96 | 16,026 | +2.90(+2.10%) |
Dec 01, 2014 | 137.73 | 139.51 | 136.61 | 138.06 | 18,066 | -0.33(-0.24%) |
Nov 28, 2014 | 141.42 | 141.88 | 138.39 | 138.39 | 7,082 | -2.70(-1.92%) |
Nov 26, 2014 | 141.49 | 141.09 | 141.09 | 141.09 | 14,582 | -0.66(-0.46%) |
Nov 25, 2014 | 139.91 | 143.20 | 139.91 | 141.75 | 14,686 | +1.58(+1.13%) |
Nov 24, 2014 | 138.85 | 140.30 | 137.93 | 140.17 | 17,580 | +1.52(+1.09%) |
Nov 21, 2014 | 141.09 | 141.09 | 138.06 | 138.66 | 16,072 | -0.99(-0.71%) |
Nov 20, 2014 | 138.13 | 140.37 | 137.53 | 139.64 | 20,373 | +1.25(+0.91%) |
Nov 19, 2014 | 140.17 | 140.43 | 137.93 | 138.39 | 18,138 | -2.18(-1.55%) |
Nov 18, 2014 | 139.05 | 141.36 | 137.40 | 140.57 | 24,339 | +1.58(+1.14%) |
Nov 17, 2014 | 139.12 | 140.63 | 137.80 | 138.99 | 22,978 | -0.06(-0.05%) |
Nov 14, 2014 | 140.04 | 140.90 | 138.33 | 139.05 | 12,909 | -1.25(-0.89%) |
Nov 13, 2014 | 142.68 | 143.27 | 139.31 | 140.30 | 18,860 | -1.78(-1.25%) |
Nov 12, 2014 | 138.85 | 142.41 | 138.06 | 142.08 | 23,624 | +2.24(+1.60%) |
Nov 11, 2014 | 140.70 | 142.73 | 138.26 | 139.84 | 44,175 | -1.25(-0.89%) |
Nov 10, 2014 | 134.44 | 141.22 | 134.44 | 141.09 | 26,716 | +2.50(+1.81%) |
Nov 07, 2014 | 138.59 | 139.71 | 124.55 | 138.59 | 104,097 | -8.24(-5.61%) |
Nov 06, 2014 | 148.47 | 148.47 | 141.88 | 146.83 | 28,355 | -1.52(-1.02%) |
Nov 05, 2014 | 152.30 | 152.30 | 145.57 | 148.34 | 28,133 | -2.97(-1.96%) |
Nov 04, 2014 | 152.03 | 153.09 | 149.59 | 151.31 | 24,681 | -0.92(-0.61%) |