Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 119.70 | 119.86 | 117.92 | 117.92 | 4,902,558 | -2.78(-2.31%) |
Jan 29, 2015 | 119.20 | 120.72 | 118.45 | 120.70 | 3,681,046 | +1.59(+1.34%) |
Jan 28, 2015 | 119.59 | 121.02 | 118.98 | 119.11 | 4,919,993 | +0.23(+0.19%) |
Jan 27, 2015 | 117.92 | 119.98 | 116.93 | 118.88 | 5,767,974 | -0.44(-0.37%) |
Jan 26, 2015 | 118.88 | 119.36 | 117.55 | 119.33 | 4,894,787 | +0.16(+0.13%) |
Jan 23, 2015 | 120.42 | 120.59 | 119.09 | 119.17 | 3,095,754 | -1.36(-1.13%) |
Jan 22, 2015 | 118.61 | 120.60 | 117.79 | 120.53 | 3,063,598 | +2.43(+2.06%) |
Jan 21, 2015 | 117.45 | 118.69 | 116.99 | 118.09 | 2,199,033 | +0.44(+0.37%) |
Jan 20, 2015 | 118.22 | 118.72 | 116.29 | 117.66 | 2,884,643 | -0.04(-0.04%) |
Jan 16, 2015 | 116.14 | 117.83 | 115.58 | 117.70 | 3,234,074 | +1.70(+1.47%) |
Jan 15, 2015 | 116.13 | 117.29 | 115.79 | 116.00 | 2,589,551 | -0.13(-0.11%) |
Jan 14, 2015 | 115.55 | 116.63 | 115.16 | 116.13 | 2,730,121 | -0.57(-0.49%) |
Jan 13, 2015 | 117.87 | 119.43 | 115.85 | 116.70 | 3,725,476 | -0.09(-0.08%) |
Jan 12, 2015 | 117.98 | 117.98 | 116.26 | 116.78 | 2,958,182 | -0.64(-0.54%) |
Jan 09, 2015 | 119.04 | 119.15 | 117.17 | 117.42 | 3,273,841 | -1.46(-1.23%) |
Jan 08, 2015 | 116.72 | 118.93 | 116.62 | 118.88 | 4,330,586 | +2.78(+2.40%) |
Jan 07, 2015 | 116.17 | 116.45 | 115.48 | 116.10 | 4,241,063 | +0.84(+0.73%) |
Jan 06, 2015 | 116.84 | 117.24 | 114.61 | 115.27 | 4,868,357 | -1.24(-1.07%) |
Jan 05, 2015 | 118.43 | 118.89 | 116.30 | 116.51 | 5,078,731 | -2.69(-2.26%) |
Jan 02, 2015 | 119.67 | 119.94 | 118.23 | 119.20 | 2,914,594 | -0.19(-0.16%) |
Dec 31, 2014 | 120.61 | 119.39 | 119.39 | 119.39 | 2,234,847 | -1.10(-0.92%) |
Dec 30, 2014 | 121.00 | 121.14 | 120.08 | 120.49 | 1,625,078 | -0.63(-0.52%) |
Dec 29, 2014 | 120.82 | 121.42 | 120.47 | 121.12 | 1,675,685 | +0.33(+0.27%) |
Dec 26, 2014 | 121.58 | 121.92 | 120.71 | 120.79 | 2,212,378 | -0.51(-0.42%) |
Dec 24, 2014 | 120.73 | 121.30 | 121.30 | 121.30 | 1,351,066 | +0.07(+0.05%) |
Dec 23, 2014 | 122.07 | 122.17 | 121.24 | 121.24 | 3,014,389 | -0.29(-0.24%) |
Dec 22, 2014 | 120.77 | 121.55 | 120.71 | 121.53 | 2,877,189 | +1.30(+1.08%) |
Dec 19, 2014 | 119.72 | 120.67 | 119.41 | 120.23 | 6,732,405 | +0.13(+0.11%) |
Dec 18, 2014 | 117.99 | 120.10 | 117.99 | 120.10 | 4,614,695 | +3.41(+2.93%) |
Dec 17, 2014 | 115.73 | 116.89 | 114.63 | 116.68 | 5,432,359 | +1.13(+0.97%) |
Dec 16, 2014 | 114.25 | 117.29 | 114.12 | 115.56 | 4,656,434 | +1.60(+1.40%) |
Dec 15, 2014 | 114.88 | 115.11 | 113.04 | 113.96 | 3,593,293 | -0.20(-0.17%) |
Dec 12, 2014 | 115.20 | 115.51 | 114.15 | 114.15 | 3,885,819 | -1.47(-1.27%) |
Dec 11, 2014 | 115.65 | 116.41 | 115.10 | 115.63 | 3,354,726 | +0.66(+0.57%) |
Dec 10, 2014 | 116.76 | 116.83 | 114.58 | 114.97 | 4,475,424 | -1.88(-1.61%) |
Dec 09, 2014 | 116.17 | 117.05 | 115.60 | 116.85 | 2,821,527 | -0.07(-0.06%) |
Dec 08, 2014 | 117.77 | 118.28 | 116.32 | 116.92 | 2,622,245 | -0.97(-0.83%) |
Dec 05, 2014 | 117.99 | 118.35 | 117.61 | 117.89 | 2,371,487 | +0.01(+0.01%) |
Dec 04, 2014 | 117.70 | 118.37 | 116.90 | 117.89 | 2,980,035 | +0.00(+0.00%) |
Dec 03, 2014 | 117.05 | 118.02 | 116.37 | 117.89 | 4,183,136 | +1.21(+1.03%) |
Dec 02, 2014 | 115.36 | 116.81 | 115.19 | 116.68 | 3,447,022 | +1.77(+1.54%) |
Dec 01, 2014 | 115.05 | 115.89 | 114.69 | 114.91 | 3,443,847 | -1.40(-1.21%) |
Nov 28, 2014 | 115.94 | 116.84 | 115.37 | 116.31 | 2,154,723 | +1.29(+1.12%) |
Nov 26, 2014 | 114.77 | 115.02 | 115.02 | 115.02 | 2,509,437 | +0.18(+0.16%) |
Nov 25, 2014 | 115.52 | 116.01 | 114.84 | 114.84 | 5,016,009 | -1.32(-1.14%) |
Nov 24, 2014 | 116.36 | 116.65 | 115.82 | 116.16 | 3,245,817 | -0.20(-0.17%) |
Nov 21, 2014 | 116.47 | 116.87 | 115.95 | 116.36 | 3,402,444 | +0.58(+0.50%) |
Nov 20, 2014 | 114.93 | 115.92 | 114.68 | 115.78 | 2,407,285 | +0.39(+0.33%) |
Nov 19, 2014 | 115.76 | 115.82 | 114.77 | 115.40 | 3,185,330 | -0.34(-0.29%) |
Nov 18, 2014 | 114.82 | 115.96 | 114.79 | 115.73 | 3,198,483 | +1.05(+0.92%) |
Nov 17, 2014 | 114.25 | 115.02 | 114.25 | 114.68 | 2,316,866 | -0.11(-0.10%) |
Nov 14, 2014 | 114.56 | 114.82 | 113.97 | 114.79 | 2,471,822 | +0.36(+0.32%) |
Nov 13, 2014 | 114.18 | 114.95 | 113.80 | 114.43 | 3,286,475 | +0.48(+0.42%) |
Nov 12, 2014 | 113.20 | 114.09 | 113.10 | 113.95 | 2,076,599 | +0.41(+0.36%) |
Nov 11, 2014 | 114.14 | 114.18 | 113.20 | 113.54 | 2,499,890 | -0.40(-0.35%) |
Nov 10, 2014 | 112.92 | 113.97 | 112.77 | 113.93 | 2,021,392 | +0.80(+0.71%) |
Nov 07, 2014 | 112.84 | 113.18 | 112.36 | 113.13 | 2,605,315 | +0.36(+0.32%) |
Nov 06, 2014 | 112.51 | 113.23 | 112.16 | 112.77 | 2,860,510 | +0.26(+0.23%) |
Nov 05, 2014 | 112.50 | 112.91 | 111.39 | 112.51 | 3,833,609 | +0.46(+0.41%) |
Nov 04, 2014 | 111.23 | 112.18 | 110.74 | 112.05 | 4,329,319 | +1.26(+1.14%) |