Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 137.86 | 138.93 | 136.37 | 137.10 | 1,168,025 | -2.58(-1.85%) |
Jan 29, 2015 | 137.29 | 140.09 | 137.01 | 139.68 | 930,242 | +3.15(+2.30%) |
Jan 28, 2015 | 138.59 | 138.95 | 136.46 | 136.53 | 1,123,259 | -1.07(-0.78%) |
Jan 27, 2015 | 138.41 | 138.55 | 135.13 | 137.60 | 1,587,006 | -1.47(-1.06%) |
Jan 26, 2015 | 138.18 | 139.35 | 136.81 | 139.07 | 1,254,665 | +0.43(+0.31%) |
Jan 23, 2015 | 140.05 | 140.91 | 138.56 | 138.65 | 1,164,003 | -1.69(-1.21%) |
Jan 22, 2015 | 139.84 | 141.37 | 139.07 | 140.34 | 1,471,002 | +1.08(+0.77%) |
Jan 21, 2015 | 137.65 | 140.48 | 137.40 | 139.26 | 906,067 | +1.07(+0.77%) |
Jan 20, 2015 | 140.35 | 140.44 | 137.87 | 138.19 | 1,318,536 | -1.50(-1.08%) |
Jan 16, 2015 | 139.30 | 139.92 | 137.64 | 139.70 | 1,521,693 | +0.49(+0.35%) |
Jan 15, 2015 | 141.55 | 141.98 | 139.17 | 139.21 | 648,172 | -2.33(-1.65%) |
Jan 14, 2015 | 141.13 | 142.49 | 139.43 | 141.55 | 942,793 | -1.10(-0.77%) |
Jan 13, 2015 | 144.49 | 145.84 | 141.46 | 142.65 | 1,123,995 | -0.64(-0.45%) |
Jan 12, 2015 | 143.48 | 144.59 | 142.31 | 143.29 | 1,219,053 | -1.29(-0.89%) |
Jan 09, 2015 | 145.55 | 145.74 | 143.17 | 144.58 | 912,008 | -2.12(-1.45%) |
Jan 08, 2015 | 145.98 | 147.52 | 145.48 | 146.70 | 966,024 | -0.17(-0.12%) |
Jan 07, 2015 | 144.31 | 146.97 | 144.18 | 146.87 | 755,179 | +3.59(+2.51%) |
Jan 06, 2015 | 146.26 | 146.63 | 142.33 | 143.28 | 1,813,892 | -2.85(-1.95%) |
Jan 05, 2015 | 147.69 | 148.28 | 145.25 | 146.13 | 2,148,534 | -4.29(-2.85%) |
Jan 02, 2015 | 152.78 | 153.35 | 149.03 | 150.42 | 613,834 | -1.69(-1.11%) |
Dec 31, 2014 | 153.14 | 152.11 | 152.11 | 152.11 | 561,284 | -0.88(-0.57%) |
Dec 30, 2014 | 153.36 | 154.00 | 152.16 | 152.99 | 465,471 | -0.41(-0.27%) |
Dec 29, 2014 | 151.57 | 153.83 | 151.37 | 153.40 | 647,852 | +1.32(+0.87%) |
Dec 26, 2014 | 151.85 | 152.74 | 151.55 | 152.08 | 487,086 | +0.63(+0.42%) |
Dec 24, 2014 | 151.28 | 151.44 | 151.44 | 151.44 | 417,402 | +0.57(+0.38%) |
Dec 23, 2014 | 148.06 | 151.39 | 148.06 | 150.87 | 884,935 | +3.18(+2.15%) |
Dec 22, 2014 | 146.81 | 147.86 | 146.59 | 147.69 | 803,978 | +1.16(+0.79%) |
Dec 19, 2014 | 148.15 | 148.98 | 144.99 | 146.53 | 1,104,972 | -1.45(-0.98%) |
Dec 18, 2014 | 148.32 | 148.99 | 146.85 | 147.99 | 1,007,169 | +1.14(+0.78%) |
Dec 17, 2014 | 144.90 | 147.19 | 143.57 | 146.85 | 986,648 | +2.13(+1.47%) |
Dec 16, 2014 | 147.33 | 147.38 | 144.63 | 144.72 | 959,962 | -2.81(-1.91%) |
Dec 15, 2014 | 149.35 | 149.74 | 146.59 | 147.53 | 1,099,859 | -1.32(-0.89%) |
Dec 12, 2014 | 148.26 | 150.57 | 147.42 | 148.85 | 997,352 | +0.59(+0.40%) |
Dec 11, 2014 | 147.59 | 150.25 | 147.21 | 148.26 | 733,057 | +0.67(+0.46%) |
Dec 10, 2014 | 149.20 | 149.82 | 146.97 | 147.58 | 727,847 | -1.92(-1.28%) |
Dec 09, 2014 | 148.30 | 150.15 | 147.96 | 149.50 | 662,372 | -0.52(-0.35%) |
Dec 08, 2014 | 150.11 | 151.15 | 149.24 | 150.03 | 885,678 | -0.18(-0.12%) |
Dec 05, 2014 | 149.79 | 150.44 | 148.79 | 150.21 | 675,615 | +0.11(+0.08%) |
Dec 04, 2014 | 149.49 | 151.32 | 149.34 | 150.09 | 1,108,375 | -0.10(-0.07%) |
Dec 03, 2014 | 147.95 | 150.29 | 147.54 | 150.19 | 773,712 | +2.21(+1.49%) |
Dec 02, 2014 | 148.95 | 149.78 | 147.68 | 147.98 | 769,819 | -0.57(-0.39%) |
Dec 01, 2014 | 150.64 | 150.99 | 148.03 | 148.55 | 1,223,692 | -2.97(-1.96%) |
Nov 28, 2014 | 149.62 | 151.71 | 149.57 | 151.52 | 623,628 | +2.32(+1.55%) |
Nov 26, 2014 | 149.65 | 149.20 | 149.20 | 149.20 | 612,112 | -0.47(-0.31%) |
Nov 25, 2014 | 148.58 | 150.35 | 148.44 | 149.67 | 1,046,578 | +1.08(+0.73%) |
Nov 24, 2014 | 147.93 | 148.98 | 146.53 | 148.58 | 738,474 | +1.04(+0.71%) |
Nov 21, 2014 | 148.66 | 149.55 | 147.03 | 147.54 | 1,153,192 | +0.22(+0.15%) |
Nov 20, 2014 | 146.47 | 149.16 | 145.95 | 147.32 | 1,267,465 | +0.10(+0.07%) |
Nov 19, 2014 | 144.22 | 147.32 | 143.91 | 147.22 | 1,157,835 | +2.54(+1.76%) |
Nov 18, 2014 | 143.88 | 144.81 | 143.11 | 144.68 | 882,964 | +0.42(+0.29%) |
Nov 17, 2014 | 142.41 | 144.56 | 141.87 | 144.26 | 982,445 | +1.48(+1.04%) |
Nov 14, 2014 | 142.11 | 143.18 | 141.33 | 142.78 | 887,605 | +0.88(+0.62%) |
Nov 13, 2014 | 141.63 | 142.71 | 140.54 | 141.91 | 911,342 | +0.20(+0.14%) |
Nov 12, 2014 | 140.08 | 142.11 | 139.23 | 141.71 | 1,024,365 | +1.52(+1.09%) |
Nov 11, 2014 | 140.19 | 141.32 | 139.64 | 140.19 | 802,611 | -0.70(-0.49%) |
Nov 10, 2014 | 142.89 | 143.77 | 140.60 | 140.88 | 928,962 | -1.71(-1.20%) |
Nov 07, 2014 | 140.06 | 143.32 | 139.95 | 142.59 | 1,693,069 | +2.14(+1.52%) |
Nov 06, 2014 | 135.60 | 140.62 | 135.46 | 140.45 | 1,065,113 | +5.42(+4.01%) |
Nov 05, 2014 | 134.89 | 135.78 | 134.39 | 135.03 | 654,359 | +0.52(+0.38%) |
Nov 04, 2014 | 135.60 | 135.62 | 133.01 | 134.51 | 876,375 | -1.25(-0.92%) |