Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 116.25 | 116.83 | 116.09 | 116.17 | 6,362,501 | +1.91(+1.67%) |
Jan 29, 2015 | 113.87 | 114.30 | 112.85 | 114.26 | 2,305,268 | +0.83(+0.73%) |
Jan 28, 2015 | 115.04 | 115.73 | 113.38 | 113.43 | 2,482,603 | -1.11(-0.97%) |
Jan 27, 2015 | 115.97 | 116.01 | 114.45 | 114.54 | 2,199,005 | -1.56(-1.34%) |
Jan 26, 2015 | 115.09 | 116.22 | 115.01 | 116.10 | 1,825,665 | +0.70(+0.60%) |
Jan 23, 2015 | 115.03 | 115.62 | 114.45 | 115.40 | 2,093,007 | +0.63(+0.55%) |
Jan 22, 2015 | 113.33 | 114.78 | 112.43 | 114.77 | 2,335,647 | +1.73(+1.53%) |
Jan 21, 2015 | 112.81 | 113.50 | 112.42 | 113.04 | 2,071,325 | -0.19(-0.17%) |
Jan 20, 2015 | 114.32 | 114.77 | 112.41 | 113.23 | 2,260,644 | -0.28(-0.24%) |
Jan 16, 2015 | 112.96 | 113.71 | 112.29 | 113.51 | 2,196,899 | +0.33(+0.29%) |
Jan 15, 2015 | 113.70 | 113.88 | 112.62 | 113.18 | 2,240,065 | +0.00(+0.00%) |
Jan 14, 2015 | 113.75 | 113.91 | 112.31 | 113.18 | 2,717,992 | -1.45(-1.26%) |
Jan 13, 2015 | 115.53 | 117.32 | 114.06 | 114.62 | 2,709,078 | -1.16(-1.00%) |
Jan 12, 2015 | 116.65 | 117.12 | 115.46 | 115.79 | 1,655,058 | -0.65(-0.56%) |
Jan 09, 2015 | 117.38 | 117.84 | 116.36 | 116.44 | 2,125,807 | -1.82(-1.54%) |
Jan 08, 2015 | 118.26 | 118.69 | 117.75 | 118.26 | 3,615,211 | +1.01(+0.86%) |
Jan 07, 2015 | 115.85 | 117.34 | 115.66 | 117.25 | 2,672,627 | +2.01(+1.74%) |
Jan 06, 2015 | 114.23 | 116.13 | 113.62 | 115.24 | 3,923,892 | +1.50(+1.32%) |
Jan 05, 2015 | 115.11 | 115.49 | 113.58 | 113.74 | 2,155,839 | -1.31(-1.14%) |
Jan 02, 2015 | 115.26 | 116.30 | 114.40 | 115.05 | 1,811,545 | -0.11(-0.10%) |
Dec 31, 2014 | 116.57 | 115.16 | 115.16 | 115.16 | 1,819,132 | -1.41(-1.21%) |
Dec 30, 2014 | 116.18 | 117.06 | 116.18 | 116.57 | 1,426,359 | +0.12(+0.10%) |
Dec 29, 2014 | 116.46 | 116.87 | 115.97 | 116.45 | 1,679,297 | -0.08(-0.07%) |
Dec 26, 2014 | 116.67 | 116.88 | 116.24 | 116.53 | 1,517,771 | -0.17(-0.15%) |
Dec 24, 2014 | 117.44 | 116.70 | 116.70 | 116.70 | 909,258 | -0.41(-0.35%) |
Dec 23, 2014 | 117.42 | 117.78 | 116.72 | 117.11 | 1,802,336 | +0.76(+0.66%) |
Dec 22, 2014 | 115.64 | 116.39 | 115.24 | 116.35 | 2,187,012 | +1.17(+1.02%) |
Dec 19, 2014 | 114.96 | 115.77 | 114.82 | 115.18 | 4,960,454 | +0.17(+0.15%) |
Dec 18, 2014 | 113.89 | 115.01 | 113.16 | 115.01 | 3,569,979 | +1.81(+1.60%) |
Dec 17, 2014 | 111.55 | 113.43 | 111.12 | 113.19 | 2,989,265 | +1.64(+1.47%) |
Dec 16, 2014 | 112.55 | 113.17 | 110.94 | 111.55 | 3,039,556 | -0.72(-0.64%) |
Dec 15, 2014 | 112.64 | 113.33 | 111.35 | 112.27 | 3,023,888 | +0.25(+0.22%) |
Dec 12, 2014 | 113.73 | 114.84 | 111.98 | 112.02 | 4,519,851 | -2.87(-2.50%) |
Dec 11, 2014 | 114.62 | 115.92 | 114.28 | 114.88 | 2,955,730 | +0.94(+0.83%) |
Dec 10, 2014 | 117.75 | 119.28 | 113.25 | 113.94 | 6,053,974 | -2.27(-1.95%) |
Dec 09, 2014 | 115.47 | 116.28 | 114.45 | 116.21 | 2,574,368 | +0.58(+0.50%) |
Dec 08, 2014 | 116.22 | 116.22 | 115.32 | 115.63 | 2,395,410 | -0.75(-0.64%) |
Dec 05, 2014 | 116.32 | 116.43 | 115.33 | 116.38 | 1,474,628 | +0.19(+0.16%) |
Dec 04, 2014 | 116.57 | 116.57 | 115.38 | 116.19 | 1,629,148 | +0.27(+0.23%) |
Dec 03, 2014 | 116.16 | 116.42 | 115.35 | 115.92 | 2,210,527 | -0.30(-0.26%) |
Dec 02, 2014 | 115.71 | 116.46 | 115.17 | 116.22 | 2,172,405 | +0.88(+0.76%) |
Dec 01, 2014 | 116.44 | 116.44 | 114.77 | 115.35 | 2,402,880 | -0.11(-0.10%) |
Nov 28, 2014 | 114.80 | 116.15 | 113.99 | 115.46 | 1,775,679 | +1.92(+1.70%) |
Nov 26, 2014 | 113.33 | 113.54 | 113.54 | 113.54 | 2,008,689 | +0.72(+0.63%) |
Nov 25, 2014 | 113.82 | 114.02 | 112.72 | 112.82 | 2,296,551 | -0.75(-0.66%) |
Nov 24, 2014 | 113.19 | 113.73 | 113.08 | 113.58 | 2,025,817 | +0.06(+0.06%) |
Nov 21, 2014 | 114.39 | 114.41 | 113.11 | 113.51 | 2,276,185 | +0.38(+0.34%) |
Nov 20, 2014 | 112.97 | 113.75 | 112.94 | 113.13 | 1,868,852 | -0.62(-0.54%) |
Nov 19, 2014 | 113.00 | 113.86 | 113.00 | 113.75 | 1,677,165 | +0.65(+0.57%) |
Nov 18, 2014 | 112.50 | 113.20 | 112.15 | 113.10 | 1,938,198 | +0.60(+0.53%) |
Nov 17, 2014 | 111.47 | 112.52 | 111.47 | 112.50 | 1,511,675 | -0.01(-0.01%) |
Nov 14, 2014 | 112.87 | 112.87 | 112.17 | 112.50 | 1,967,730 | -0.19(-0.17%) |
Nov 13, 2014 | 111.82 | 112.73 | 111.58 | 112.69 | 2,752,190 | +1.47(+1.32%) |
Nov 12, 2014 | 111.06 | 111.59 | 110.61 | 111.22 | 2,351,273 | +0.17(+0.15%) |
Nov 11, 2014 | 111.64 | 111.78 | 110.74 | 111.05 | 1,845,614 | -0.52(-0.46%) |
Nov 10, 2014 | 111.70 | 111.73 | 110.19 | 111.57 | 2,416,389 | -0.02(-0.02%) |
Nov 07, 2014 | 111.05 | 111.75 | 110.62 | 111.59 | 1,961,516 | +0.50(+0.45%) |
Nov 06, 2014 | 111.33 | 111.56 | 110.69 | 111.09 | 2,080,558 | +0.48(+0.43%) |
Nov 05, 2014 | 111.41 | 111.67 | 110.23 | 110.61 | 2,612,310 | -0.04(-0.04%) |
Nov 04, 2014 | 109.08 | 110.79 | 108.57 | 110.65 | 3,458,494 | +1.85(+1.70%) |