Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 118.67 | 119.67 | 115.60 | 116.16 | 6,971,138 | -3.14(-2.63%) |
Jan 29, 2015 | 118.16 | 119.65 | 117.30 | 119.29 | 4,503,281 | +1.32(+1.12%) |
Jan 28, 2015 | 120.78 | 122.76 | 117.87 | 117.97 | 6,458,353 | -3.24(-2.67%) |
Jan 27, 2015 | 120.94 | 122.63 | 120.75 | 121.22 | 3,767,956 | -0.64(-0.53%) |
Jan 26, 2015 | 121.77 | 123.19 | 120.28 | 121.86 | 4,128,366 | -0.06(-0.05%) |
Jan 23, 2015 | 121.91 | 122.07 | 120.73 | 121.92 | 2,948,552 | +0.18(+0.15%) |
Jan 22, 2015 | 120.67 | 121.89 | 117.57 | 121.73 | 4,958,813 | +1.67(+1.39%) |
Jan 21, 2015 | 118.54 | 120.74 | 118.54 | 120.06 | 3,676,468 | -0.17(-0.14%) |
Jan 20, 2015 | 121.46 | 121.86 | 117.98 | 120.23 | 4,797,387 | -0.63(-0.52%) |
Jan 16, 2015 | 116.29 | 120.87 | 115.98 | 120.86 | 4,605,086 | +4.97(+4.28%) |
Jan 15, 2015 | 119.12 | 120.34 | 115.60 | 115.90 | 3,795,859 | -2.47(-2.09%) |
Jan 14, 2015 | 116.62 | 118.66 | 116.39 | 118.37 | 4,491,384 | +0.02(+0.01%) |
Jan 13, 2015 | 121.22 | 122.80 | 117.03 | 118.36 | 5,990,964 | -0.82(-0.69%) |
Jan 12, 2015 | 119.18 | 120.53 | 119.03 | 119.18 | 3,540,156 | +0.37(+0.31%) |
Jan 09, 2015 | 121.12 | 121.12 | 117.97 | 118.81 | 5,176,497 | -1.48(-1.23%) |
Jan 08, 2015 | 121.76 | 124.17 | 118.36 | 120.28 | 5,977,286 | -0.44(-0.36%) |
Jan 07, 2015 | 117.55 | 120.98 | 116.73 | 120.72 | 4,590,710 | +4.07(+3.49%) |
Jan 06, 2015 | 121.13 | 121.21 | 116.21 | 116.65 | 6,653,290 | -3.88(-3.22%) |
Jan 05, 2015 | 120.10 | 121.76 | 117.68 | 120.53 | 5,353,495 | -1.45(-1.19%) |
Jan 02, 2015 | 122.18 | 124.04 | 120.99 | 121.98 | 3,417,009 | +0.46(+0.38%) |
Dec 31, 2014 | 123.34 | 121.52 | 121.52 | 121.52 | 3,528,561 | -1.02(-0.83%) |
Dec 30, 2014 | 124.11 | 124.14 | 122.20 | 122.54 | 2,647,574 | -1.69(-1.36%) |
Dec 29, 2014 | 124.98 | 125.15 | 123.22 | 124.24 | 2,264,601 | -0.47(-0.37%) |
Dec 26, 2014 | 123.71 | 125.23 | 123.47 | 124.70 | 2,238,166 | +2.13(+1.74%) |
Dec 24, 2014 | 119.42 | 122.57 | 122.57 | 122.57 | 2,913,661 | +2.40(+2.00%) |
Dec 23, 2014 | 125.81 | 125.87 | 117.76 | 120.17 | 9,295,296 | -5.35(-4.26%) |
Dec 22, 2014 | 128.40 | 128.96 | 125.05 | 125.52 | 5,322,755 | -4.30(-3.31%) |
Dec 19, 2014 | 128.86 | 131.01 | 127.71 | 129.82 | 10,298,068 | +1.29(+1.00%) |
Dec 18, 2014 | 126.72 | 128.62 | 125.56 | 128.53 | 4,592,662 | +3.82(+3.06%) |
Dec 17, 2014 | 121.65 | 125.12 | 120.99 | 124.72 | 4,480,205 | +3.08(+2.53%) |
Dec 16, 2014 | 120.29 | 125.08 | 120.16 | 121.64 | 5,888,344 | -0.12(-0.10%) |
Dec 15, 2014 | 125.70 | 125.87 | 121.61 | 121.76 | 5,804,493 | -3.76(-3.00%) |
Dec 12, 2014 | 124.46 | 127.94 | 123.82 | 125.52 | 4,425,555 | -1.18(-0.93%) |
Dec 11, 2014 | 127.17 | 129.42 | 126.33 | 126.70 | 4,162,095 | +0.53(+0.42%) |
Dec 10, 2014 | 128.93 | 129.50 | 125.88 | 126.17 | 4,574,649 | -3.05(-2.36%) |
Dec 09, 2014 | 129.94 | 130.38 | 127.74 | 129.23 | 4,864,212 | -1.72(-1.31%) |
Dec 08, 2014 | 129.23 | 132.09 | 128.93 | 130.94 | 5,182,380 | +1.83(+1.42%) |
Dec 05, 2014 | 127.16 | 129.24 | 126.72 | 129.11 | 3,340,796 | +2.05(+1.61%) |
Dec 04, 2014 | 127.81 | 128.75 | 126.98 | 127.06 | 4,403,991 | -1.16(-0.90%) |
Dec 03, 2014 | 129.14 | 129.30 | 127.02 | 128.22 | 3,109,319 | -0.92(-0.71%) |
Dec 02, 2014 | 127.86 | 129.18 | 127.25 | 129.14 | 4,312,361 | +2.19(+1.73%) |
Dec 01, 2014 | 125.97 | 127.69 | 125.24 | 126.95 | 3,295,692 | +0.84(+0.67%) |
Nov 28, 2014 | 125.88 | 127.67 | 125.51 | 126.11 | 2,352,691 | +0.45(+0.36%) |
Nov 26, 2014 | 124.16 | 125.66 | 125.66 | 125.66 | 2,776,289 | +1.89(+1.53%) |
Nov 25, 2014 | 125.16 | 125.43 | 122.60 | 123.77 | 4,669,704 | -1.48(-1.18%) |
Nov 24, 2014 | 124.35 | 126.39 | 124.31 | 125.25 | 2,874,653 | +1.05(+0.84%) |
Nov 21, 2014 | 126.32 | 126.32 | 123.15 | 124.21 | 4,872,219 | +0.10(+0.08%) |
Nov 20, 2014 | 123.52 | 125.75 | 123.40 | 124.11 | 4,206,243 | +0.03(+0.02%) |
Nov 19, 2014 | 123.04 | 124.56 | 122.34 | 124.08 | 3,175,888 | +0.30(+0.25%) |
Nov 18, 2014 | 121.23 | 123.89 | 120.82 | 123.77 | 4,102,938 | +2.36(+1.95%) |
Nov 17, 2014 | 119.70 | 122.22 | 119.51 | 121.41 | 3,489,812 | +1.11(+0.93%) |
Nov 14, 2014 | 122.90 | 123.04 | 119.48 | 120.29 | 5,906,133 | -2.42(-1.97%) |
Nov 13, 2014 | 123.67 | 123.86 | 121.74 | 122.71 | 4,766,673 | -0.82(-0.67%) |
Nov 12, 2014 | 123.41 | 124.41 | 122.86 | 123.53 | 4,625,697 | -0.37(-0.30%) |
Nov 11, 2014 | 124.41 | 125.01 | 123.22 | 123.91 | 3,953,042 | -0.51(-0.41%) |
Nov 10, 2014 | 122.83 | 124.50 | 122.44 | 124.42 | 4,136,639 | +2.63(+2.16%) |
Nov 07, 2014 | 123.17 | 123.31 | 120.32 | 121.79 | 4,780,813 | -0.08(-0.06%) |
Nov 06, 2014 | 121.58 | 122.31 | 121.19 | 121.86 | 4,356,591 | +1.07(+0.89%) |
Nov 05, 2014 | 122.59 | 122.59 | 120.69 | 120.79 | 5,345,871 | -1.12(-0.92%) |
Nov 04, 2014 | 122.12 | 123.11 | 120.97 | 121.91 | 4,893,328 | -0.87(-0.71%) |