Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 167.70 | 171.60 | 159.90 | 161.70 | 2,625 | -7.50(-4.43%) |
Jan 29, 2015 | 172.80 | 173.70 | 162.00 | 169.20 | 2,151 | -2.70(-1.57%) |
Jan 28, 2015 | 168.00 | 182.85 | 168.00 | 171.90 | 5,424 | +5.70(+3.43%) |
Jan 27, 2015 | 182.40 | 183.90 | 165.00 | 166.20 | 7,298 | -15.90(-8.73%) |
Jan 26, 2015 | 161.40 | 187.50 | 156.30 | 182.10 | 10,477 | +27.30(+17.64%) |
Jan 23, 2015 | 142.80 | 162.28 | 134.34 | 154.80 | 10,475 | +12.90(+9.09%) |
Jan 22, 2015 | 136.50 | 143.70 | 131.40 | 141.90 | 3,518 | +7.50(+5.58%) |
Jan 21, 2015 | 137.70 | 138.30 | 130.20 | 134.40 | 4,184 | -2.40(-1.75%) |
Jan 20, 2015 | 148.50 | 156.00 | 135.00 | 136.80 | 4,434 | -6.60(-4.60%) |
Jan 16, 2015 | 137.10 | 146.10 | 137.10 | 143.40 | 3,790 | +6.30(+4.60%) |
Jan 15, 2015 | 154.50 | 154.50 | 133.57 | 137.10 | 7,112 | -19.20(-12.28%) |
Jan 14, 2015 | 158.10 | 159.00 | 150.30 | 156.30 | 3,087 | -1.50(-0.95%) |
Jan 13, 2015 | 157.20 | 165.30 | 151.50 | 157.80 | 3,307 | +2.70(+1.74%) |
Jan 12, 2015 | 164.40 | 166.20 | 153.60 | 155.10 | 2,178 | -8.70(-5.31%) |
Jan 09, 2015 | 175.50 | 176.10 | 157.50 | 163.80 | 2,711 | -9.30(-5.37%) |
Jan 08, 2015 | 167.10 | 173.40 | 161.70 | 173.10 | 2,937 | +8.40(+5.10%) |
Jan 07, 2015 | 176.10 | 176.10 | 162.30 | 164.70 | 3,159 | -7.80(-4.52%) |
Jan 06, 2015 | 178.80 | 185.70 | 172.50 | 172.50 | 2,092 | -4.50(-2.54%) |
Jan 05, 2015 | 176.40 | 187.20 | 176.10 | 177.00 | 3,610 | +1.20(+0.68%) |
Jan 02, 2015 | 181.80 | 181.80 | 171.90 | 175.80 | 5,604 | -0.90(-0.51%) |
Dec 31, 2014 | 174.00 | 176.70 | 176.70 | 176.70 | 2,396 | +2.10(+1.20%) |
Dec 30, 2014 | 189.00 | 195.00 | 171.60 | 174.60 | 4,955 | -11.70(-6.28%) |
Dec 29, 2014 | 192.00 | 193.50 | 182.21 | 186.30 | 4,080 | -1.80(-0.96%) |
Dec 26, 2014 | 181.80 | 193.20 | 180.00 | 188.10 | 3,253 | +8.10(+4.50%) |
Dec 24, 2014 | 187.80 | 180.00 | 180.00 | 180.00 | 1,116 | -6.60(-3.54%) |
Dec 23, 2014 | 195.00 | 198.00 | 180.00 | 186.60 | 4,246 | -1.80(-0.96%) |
Dec 22, 2014 | 188.40 | 197.70 | 184.20 | 188.40 | 6,062 | +6.30(+3.46%) |
Dec 19, 2014 | 183.00 | 187.20 | 175.20 | 182.10 | 7,188 | +0.60(+0.33%) |
Dec 18, 2014 | 178.80 | 186.00 | 172.50 | 181.50 | 3,068 | +9.60(+5.58%) |
Dec 17, 2014 | 172.20 | 192.00 | 166.50 | 171.90 | 5,909 | +3.00(+1.78%) |
Dec 16, 2014 | 171.00 | 178.80 | 168.30 | 168.90 | 2,321 | -0.60(-0.35%) |
Dec 15, 2014 | 179.40 | 183.60 | 169.50 | 169.50 | 3,338 | -9.00(-5.04%) |
Dec 12, 2014 | 180.00 | 189.00 | 177.00 | 178.50 | 3,967 | -3.00(-1.65%) |
Dec 11, 2014 | 166.20 | 196.50 | 166.20 | 181.50 | 5,066 | +15.30(+9.21%) |
Dec 10, 2014 | 180.00 | 180.00 | 164.70 | 166.20 | 2,659 | -13.80(-7.67%) |
Dec 09, 2014 | 157.20 | 180.00 | 151.50 | 180.00 | 4,020 | +22.20(+14.07%) |
Dec 08, 2014 | 167.40 | 171.60 | 157.80 | 157.80 | 4,661 | -9.60(-5.73%) |
Dec 05, 2014 | 174.30 | 180.00 | 165.00 | 167.40 | 3,467 | -6.90(-3.96%) |
Dec 04, 2014 | 176.70 | 181.50 | 171.06 | 174.30 | 3,415 | -1.20(-0.68%) |
Dec 03, 2014 | 163.80 | 194.70 | 163.80 | 175.50 | 10,737 | +13.50(+8.33%) |
Dec 02, 2014 | 165.90 | 172.20 | 153.00 | 162.00 | 3,037 | -4.50(-2.70%) |
Dec 01, 2014 | 169.80 | 180.00 | 153.60 | 166.50 | 6,578 | -5.70(-3.31%) |
Nov 28, 2014 | 182.40 | 189.00 | 172.20 | 172.20 | 2,155 | -9.90(-5.44%) |
Nov 26, 2014 | 171.00 | 182.10 | 182.10 | 182.10 | 5,440 | +7.50(+4.30%) |
Nov 25, 2014 | 179.70 | 180.00 | 173.10 | 174.60 | 1,626 | -5.10(-2.84%) |
Nov 24, 2014 | 182.70 | 185.70 | 175.80 | 179.70 | 1,958 | -3.30(-1.80%) |
Nov 21, 2014 | 193.20 | 199.50 | 182.10 | 183.00 | 1,101 | -11.70(-6.01%) |
Nov 20, 2014 | 188.10 | 195.00 | 187.50 | 194.70 | 574 | +5.10(+2.69%) |
Nov 19, 2014 | 186.90 | 194.10 | 180.60 | 189.60 | 2,175 | +2.70(+1.44%) |
Nov 18, 2014 | 175.80 | 190.20 | 175.80 | 186.90 | 2,295 | +13.80(+7.97%) |
Nov 17, 2014 | 178.50 | 184.50 | 167.10 | 173.10 | 4,053 | -4.50(-2.53%) |
Nov 14, 2014 | 181.50 | 184.20 | 177.00 | 177.60 | 4,383 | -4.80(-2.63%) |
Nov 13, 2014 | 185.40 | 187.50 | 182.19 | 182.40 | 1,072 | -4.50(-2.41%) |
Nov 12, 2014 | 191.70 | 191.70 | 183.30 | 186.90 | 3,421 | -6.30(-3.26%) |
Nov 11, 2014 | 198.00 | 200.06 | 190.20 | 193.20 | 2,207 | -3.30(-1.68%) |
Nov 10, 2014 | 213.90 | 213.90 | 189.90 | 196.50 | 5,409 | -15.90(-7.49%) |
Nov 07, 2014 | 223.50 | 228.00 | 210.00 | 212.40 | 6,075 | -7.80(-3.54%) |
Nov 06, 2014 | 225.00 | 230.85 | 214.45 | 220.20 | 6,012 | -3.30(-1.48%) |
Nov 05, 2014 | 210.00 | 227.70 | 205.50 | 223.50 | 4,524 | +17.10(+8.28%) |
Nov 04, 2014 | 215.40 | 215.40 | 202.80 | 206.40 | 1,055 | -9.00(-4.18%) |