Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 118.80 | 120.53 | 118.60 | 120.40 | 23,849 | +1.91(+1.61%) |
Jan 29, 2015 | 119.75 | 119.75 | 117.70 | 118.49 | 39,018 | -3.39(-2.78%) |
Jan 28, 2015 | 121.95 | 122.50 | 121.61 | 121.88 | 52,251 | -0.81(-0.66%) |
Jan 27, 2015 | 122.30 | 123.20 | 122.25 | 122.69 | 25,777 | +1.38(+1.14%) |
Jan 26, 2015 | 121.61 | 121.89 | 121.09 | 121.31 | 20,998 | -1.47(-1.20%) |
Jan 23, 2015 | 123.75 | 123.75 | 122.70 | 122.78 | 25,504 | -1.92(-1.54%) |
Jan 22, 2015 | 124.54 | 124.95 | 123.97 | 124.70 | 11,979 | +1.14(+0.92%) |
Jan 21, 2015 | 124.61 | 124.78 | 123.35 | 123.56 | 19,826 | -0.80(-0.64%) |
Jan 20, 2015 | 123.34 | 124.95 | 123.20 | 124.36 | 47,659 | +1.56(+1.27%) |
Jan 16, 2015 | 122.52 | 123.29 | 122.41 | 122.80 | 22,808 | +0.85(+0.70%) |
Jan 15, 2015 | 121.70 | 122.60 | 121.70 | 121.95 | 115,742 | +2.59(+2.17%) |
Jan 14, 2015 | 120.45 | 120.69 | 119.36 | 119.36 | 12,883 | -0.74(-0.62%) |
Jan 13, 2015 | 120.75 | 121.03 | 120.10 | 120.10 | 87,916 | -0.30(-0.25%) |
Jan 12, 2015 | 119.51 | 120.75 | 119.50 | 120.40 | 28,212 | +1.10(+0.92%) |
Jan 09, 2015 | 118.45 | 119.47 | 118.31 | 119.30 | 15,889 | +1.19(+1.01%) |
Jan 08, 2015 | 118.36 | 118.66 | 118.06 | 118.11 | 4,833 | -0.21(-0.18%) |
Jan 07, 2015 | 118.00 | 118.50 | 118.00 | 118.32 | 21,987 | -0.22(-0.18%) |
Jan 06, 2015 | 117.75 | 119.06 | 117.49 | 118.54 | 31,844 | +0.94(+0.80%) |
Jan 05, 2015 | 116.85 | 117.85 | 116.85 | 117.60 | 27,223 | +1.03(+0.88%) |
Jan 02, 2015 | 115.70 | 117.17 | 115.46 | 116.57 | 12,083 | -0.48(-0.41%) |
Dec 31, 2014 | 117.34 | 117.05 | 117.05 | 117.05 | 43,700 | -0.85(-0.72%) |
Dec 30, 2014 | 117.16 | 118.64 | 117.16 | 117.90 | 39,300 | +1.45(+1.25%) |
Dec 29, 2014 | 118.04 | 118.04 | 116.00 | 116.45 | 22,443 | -1.45(-1.23%) |
Dec 26, 2014 | 117.75 | 118.32 | 117.61 | 117.90 | 36,833 | +2.32(+2.01%) |
Dec 24, 2014 | 115.39 | 115.58 | 115.58 | 115.58 | 8,700 | -0.15(-0.13%) |
Dec 23, 2014 | 114.90 | 115.85 | 114.90 | 115.73 | 38,270 | +1.38(+1.21%) |
Dec 22, 2014 | 116.15 | 116.30 | 114.16 | 114.35 | 49,160 | -1.75(-1.51%) |
Dec 19, 2014 | 116.49 | 116.49 | 116.06 | 116.10 | 20,731 | -0.26(-0.22%) |
Dec 18, 2014 | 117.00 | 117.07 | 116.06 | 116.36 | 49,950 | +0.61(+0.53%) |
Dec 17, 2014 | 116.80 | 116.80 | 115.50 | 115.75 | 22,771 | -0.43(-0.37%) |
Dec 16, 2014 | 117.70 | 117.73 | 116.01 | 116.18 | 55,250 | -1.04(-0.89%) |
Dec 15, 2014 | 118.10 | 118.70 | 117.17 | 117.22 | 28,617 | -2.07(-1.74%) |
Dec 12, 2014 | 119.75 | 119.83 | 118.95 | 119.29 | 46,105 | -0.93(-0.78%) |
Dec 11, 2014 | 119.70 | 121.00 | 119.61 | 120.22 | 22,989 | -0.34(-0.28%) |
Dec 10, 2014 | 120.80 | 121.10 | 120.35 | 120.56 | 109,383 | -0.38(-0.32%) |
Dec 09, 2014 | 120.61 | 121.83 | 120.61 | 120.94 | 51,698 | +1.00(+0.84%) |
Dec 08, 2014 | 119.60 | 120.14 | 119.27 | 119.94 | 23,355 | +1.14(+0.96%) |
Dec 05, 2014 | 119.58 | 119.58 | 118.35 | 118.80 | 21,753 | -1.32(-1.10%) |
Dec 04, 2014 | 120.15 | 120.84 | 119.80 | 120.12 | 38,686 | +1.11(+0.93%) |
Dec 03, 2014 | 118.65 | 119.64 | 118.54 | 119.01 | 37,380 | +0.90(+0.76%) |
Dec 02, 2014 | 118.11 | 118.80 | 117.65 | 118.11 | 24,362 | -2.20(-1.83%) |
Dec 01, 2014 | 117.54 | 121.14 | 117.50 | 120.31 | 43,799 | +3.84(+3.30%) |
Nov 28, 2014 | 117.24 | 117.90 | 116.47 | 116.47 | 16,957 | -2.67(-2.24%) |
Nov 26, 2014 | 118.95 | 119.14 | 119.14 | 119.14 | 18,000 | +0.13(+0.11%) |
Nov 25, 2014 | 118.05 | 119.03 | 118.05 | 119.01 | 71,861 | +1.98(+1.69%) |
Nov 24, 2014 | 119.00 | 119.00 | 116.75 | 117.03 | 63,796 | -2.17(-1.82%) |
Nov 21, 2014 | 119.55 | 119.95 | 118.93 | 119.20 | 28,941 | +1.45(+1.23%) |
Nov 20, 2014 | 117.06 | 117.84 | 116.95 | 117.75 | 46,629 | +2.06(+1.78%) |
Nov 19, 2014 | 116.90 | 117.00 | 114.76 | 115.69 | 29,474 | -1.51(-1.29%) |
Nov 18, 2014 | 117.05 | 117.20 | 116.73 | 117.20 | 29,863 | +0.58(+0.50%) |
Nov 17, 2014 | 116.90 | 117.00 | 116.52 | 116.62 | 11,552 | -1.19(-1.01%) |
Nov 14, 2014 | 114.75 | 117.99 | 114.50 | 117.81 | 31,941 | +1.72(+1.48%) |
Nov 13, 2014 | 116.78 | 116.80 | 115.80 | 116.09 | 19,842 | -0.52(-0.44%) |
Nov 12, 2014 | 116.92 | 117.05 | 116.55 | 116.61 | 24,403 | -0.52(-0.44%) |
Nov 11, 2014 | 116.25 | 117.64 | 116.11 | 117.12 | 19,437 | +0.86(+0.74%) |
Nov 10, 2014 | 117.36 | 117.60 | 116.00 | 116.27 | 26,040 | -1.98(-1.67%) |
Nov 07, 2014 | 116.80 | 118.35 | 116.45 | 118.25 | 24,662 | +2.15(+1.85%) |
Nov 06, 2014 | 116.46 | 117.00 | 115.94 | 116.10 | 21,239 | -0.86(-0.74%) |
Nov 05, 2014 | 116.59 | 117.80 | 116.55 | 116.96 | 36,870 | -1.78(-1.50%) |
Nov 04, 2014 | 119.25 | 119.63 | 118.55 | 118.74 | 37,839 | -1.54(-1.28%) |