Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 130.91 | 131.39 | 129.08 | 129.34 | 628,815 | -1.91(-1.46%) |
Jan 29, 2015 | 130.37 | 131.32 | 129.05 | 131.25 | 664,071 | +1.23(+0.94%) |
Jan 28, 2015 | 132.57 | 132.70 | 129.87 | 130.02 | 318,737 | -1.98(-1.50%) |
Jan 27, 2015 | 131.99 | 132.95 | 131.50 | 132.01 | 267,569 | -0.92(-0.69%) |
Jan 26, 2015 | 132.25 | 132.94 | 131.48 | 132.92 | 512,641 | +0.74(+0.56%) |
Jan 23, 2015 | 132.71 | 132.76 | 132.04 | 132.18 | 352,555 | -0.58(-0.44%) |
Jan 22, 2015 | 132.00 | 132.77 | 129.90 | 132.76 | 376,500 | +1.73(+1.32%) |
Jan 21, 2015 | 131.34 | 131.79 | 130.31 | 131.04 | 358,303 | -0.07(-0.05%) |
Jan 20, 2015 | 131.44 | 131.49 | 129.53 | 131.11 | 303,602 | +0.09(+0.07%) |
Jan 16, 2015 | 128.42 | 131.20 | 128.36 | 131.02 | 147,353 | +2.34(+1.82%) |
Jan 15, 2015 | 130.48 | 130.60 | 128.57 | 128.68 | 258,005 | -1.36(-1.04%) |
Jan 14, 2015 | 129.16 | 130.28 | 128.74 | 130.03 | 306,314 | -0.20(-0.16%) |
Jan 13, 2015 | 131.70 | 132.62 | 129.12 | 130.24 | 226,996 | -0.43(-0.33%) |
Jan 12, 2015 | 131.60 | 131.94 | 130.68 | 130.67 | 325,849 | +0.03(+0.02%) |
Jan 09, 2015 | 132.07 | 132.07 | 130.11 | 130.64 | 312,442 | -1.02(-0.78%) |
Jan 08, 2015 | 130.68 | 131.82 | 130.54 | 131.66 | 544,106 | +2.21(+1.71%) |
Jan 07, 2015 | 127.42 | 129.45 | 127.18 | 129.45 | 518,448 | +2.92(+2.31%) |
Jan 06, 2015 | 127.56 | 128.33 | 125.71 | 126.53 | 329,917 | -0.42(-0.33%) |
Jan 05, 2015 | 127.36 | 127.95 | 126.79 | 126.95 | 337,937 | -0.72(-0.57%) |
Jan 02, 2015 | 127.70 | 128.95 | 127.06 | 127.67 | 386,697 | +0.61(+0.48%) |
Dec 31, 2014 | 128.68 | 127.06 | 127.06 | 127.06 | 108,215 | -1.38(-1.07%) |
Dec 30, 2014 | 128.69 | 129.02 | 128.29 | 128.44 | 147,659 | -0.55(-0.42%) |
Dec 29, 2014 | 128.66 | 129.12 | 128.35 | 128.98 | 98,321 | +0.41(+0.31%) |
Dec 26, 2014 | 128.14 | 128.85 | 128.00 | 128.58 | 82,613 | +1.02(+0.80%) |
Dec 24, 2014 | 126.50 | 127.56 | 127.56 | 127.56 | 67,946 | +0.89(+0.70%) |
Dec 23, 2014 | 129.97 | 129.97 | 125.94 | 126.67 | 305,416 | -2.93(-2.26%) |
Dec 22, 2014 | 130.44 | 130.44 | 129.05 | 129.59 | 610,737 | -1.65(-1.26%) |
Dec 19, 2014 | 130.66 | 131.71 | 130.02 | 131.25 | 251,920 | +0.72(+0.55%) |
Dec 18, 2014 | 128.93 | 130.53 | 128.23 | 130.53 | 851,142 | +3.50(+2.75%) |
Dec 17, 2014 | 124.87 | 127.25 | 124.61 | 127.03 | 751,083 | +2.50(+2.01%) |
Dec 16, 2014 | 125.25 | 127.48 | 124.49 | 124.53 | 507,758 | -1.45(-1.15%) |
Dec 15, 2014 | 127.99 | 127.99 | 125.50 | 125.98 | 281,830 | -1.27(-1.00%) |
Dec 12, 2014 | 128.33 | 129.20 | 127.18 | 127.26 | 508,519 | -1.94(-1.50%) |
Dec 11, 2014 | 129.09 | 130.63 | 128.94 | 129.20 | 167,553 | +0.40(+0.31%) |
Dec 10, 2014 | 130.77 | 130.83 | 128.73 | 128.80 | 160,674 | -2.10(-1.60%) |
Dec 09, 2014 | 129.82 | 131.02 | 129.14 | 130.91 | 398,386 | -0.41(-0.31%) |
Dec 08, 2014 | 130.88 | 132.08 | 130.88 | 131.32 | 492,746 | +0.53(+0.40%) |
Dec 05, 2014 | 129.81 | 130.75 | 129.81 | 130.79 | 150,981 | +1.03(+0.79%) |
Dec 04, 2014 | 129.83 | 130.40 | 129.31 | 129.76 | 132,072 | -0.16(-0.12%) |
Dec 03, 2014 | 129.65 | 129.99 | 129.38 | 129.92 | 161,978 | +0.30(+0.23%) |
Dec 02, 2014 | 128.79 | 129.81 | 128.77 | 129.62 | 258,087 | +1.33(+1.04%) |
Dec 01, 2014 | 128.06 | 129.16 | 127.95 | 128.29 | 635,810 | -0.34(-0.27%) |
Nov 28, 2014 | 127.96 | 129.40 | 127.96 | 128.64 | 104,664 | +0.73(+0.57%) |
Nov 26, 2014 | 127.19 | 127.91 | 127.91 | 127.91 | 643,367 | +0.79(+0.62%) |
Nov 25, 2014 | 127.39 | 127.39 | 126.63 | 127.12 | 410,618 | +0.06(+0.05%) |
Nov 24, 2014 | 126.56 | 127.06 | 126.56 | 127.06 | 408,255 | +0.88(+0.70%) |
Nov 21, 2014 | 127.20 | 127.20 | 126.01 | 126.18 | 974,422 | +0.42(+0.34%) |
Nov 20, 2014 | 125.52 | 126.14 | 125.19 | 125.75 | 160,920 | -0.34(-0.27%) |
Nov 19, 2014 | 126.64 | 126.64 | 125.87 | 126.10 | 154,552 | -0.69(-0.55%) |
Nov 18, 2014 | 124.92 | 126.87 | 124.92 | 126.79 | 223,439 | +2.11(+1.69%) |
Nov 17, 2014 | 123.81 | 125.03 | 123.81 | 124.68 | 124,654 | +0.64(+0.52%) |
Nov 14, 2014 | 125.19 | 125.19 | 123.68 | 124.04 | 87,091 | -1.13(-0.91%) |
Nov 13, 2014 | 125.49 | 126.05 | 124.70 | 125.17 | 147,231 | -0.18(-0.15%) |
Nov 12, 2014 | 125.05 | 125.54 | 124.93 | 125.36 | 110,684 | -0.17(-0.13%) |
Nov 11, 2014 | 125.29 | 126.02 | 125.09 | 125.53 | 436,571 | +0.43(+0.34%) |
Nov 10, 2014 | 124.05 | 125.13 | 123.68 | 125.09 | 92,334 | +1.25(+1.01%) |
Nov 07, 2014 | 125.22 | 125.22 | 123.50 | 123.85 | 130,912 | -1.36(-1.09%) |
Nov 06, 2014 | 124.66 | 125.44 | 124.66 | 125.21 | 154,801 | +0.80(+0.64%) |
Nov 05, 2014 | 125.45 | 125.63 | 124.18 | 124.41 | 130,918 | -0.25(-0.20%) |
Nov 04, 2014 | 124.26 | 125.04 | 123.89 | 124.66 | 147,494 | -0.11(-0.08%) |