Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 130.91 | 131.40 | 129.09 | 129.34 | 628,780 | -1.91(-1.46%) |
Jan 29, 2015 | 130.37 | 131.33 | 129.06 | 131.26 | 664,035 | +1.23(+0.94%) |
Jan 28, 2015 | 132.58 | 132.71 | 129.88 | 130.03 | 318,720 | -1.98(-1.50%) |
Jan 27, 2015 | 132.00 | 132.96 | 131.51 | 132.01 | 267,554 | -0.92(-0.69%) |
Jan 26, 2015 | 132.26 | 132.95 | 131.49 | 132.93 | 512,613 | +0.74(+0.56%) |
Jan 23, 2015 | 132.72 | 132.76 | 132.05 | 132.19 | 352,536 | -0.58(-0.44%) |
Jan 22, 2015 | 132.00 | 132.78 | 129.91 | 132.77 | 376,479 | +1.73(+1.32%) |
Jan 21, 2015 | 131.34 | 131.80 | 130.31 | 131.04 | 358,283 | -0.07(-0.05%) |
Jan 20, 2015 | 131.45 | 131.49 | 129.54 | 131.12 | 303,585 | +0.09(+0.07%) |
Jan 16, 2015 | 128.43 | 131.20 | 128.36 | 131.03 | 147,345 | +2.34(+1.82%) |
Jan 15, 2015 | 130.49 | 130.61 | 128.58 | 128.68 | 257,991 | -1.36(-1.04%) |
Jan 14, 2015 | 129.17 | 130.28 | 128.74 | 130.04 | 306,297 | -0.20(-0.16%) |
Jan 13, 2015 | 131.71 | 132.63 | 129.13 | 130.24 | 226,983 | -0.43(-0.33%) |
Jan 12, 2015 | 131.61 | 131.94 | 130.68 | 130.67 | 325,831 | +0.03(+0.02%) |
Jan 09, 2015 | 132.08 | 132.08 | 130.12 | 130.65 | 312,425 | -1.02(-0.78%) |
Jan 08, 2015 | 130.69 | 131.83 | 130.55 | 131.67 | 544,076 | +2.21(+1.71%) |
Jan 07, 2015 | 127.43 | 129.46 | 127.19 | 129.46 | 518,420 | +2.92(+2.31%) |
Jan 06, 2015 | 127.57 | 128.34 | 125.72 | 126.54 | 329,899 | -0.41(-0.33%) |
Jan 05, 2015 | 127.37 | 127.96 | 126.80 | 126.95 | 337,919 | -0.72(-0.57%) |
Jan 02, 2015 | 127.70 | 128.96 | 127.07 | 127.68 | 386,675 | +0.61(+0.48%) |
Dec 31, 2014 | 128.68 | 127.07 | 127.07 | 127.07 | 108,209 | -1.38(-1.07%) |
Dec 30, 2014 | 128.70 | 129.03 | 128.30 | 128.44 | 147,651 | -0.55(-0.42%) |
Dec 29, 2014 | 128.66 | 129.13 | 128.35 | 128.99 | 98,316 | +0.41(+0.31%) |
Dec 26, 2014 | 128.14 | 128.86 | 128.01 | 128.59 | 82,609 | +1.02(+0.80%) |
Dec 24, 2014 | 126.50 | 127.56 | 127.56 | 127.56 | 67,942 | +0.89(+0.70%) |
Dec 23, 2014 | 129.98 | 129.98 | 125.95 | 126.67 | 305,400 | -2.93(-2.26%) |
Dec 22, 2014 | 130.45 | 130.45 | 129.06 | 129.60 | 610,703 | -1.65(-1.26%) |
Dec 19, 2014 | 130.67 | 131.72 | 130.02 | 131.25 | 251,906 | +0.72(+0.55%) |
Dec 18, 2014 | 128.93 | 130.53 | 128.24 | 130.53 | 851,096 | +3.50(+2.75%) |
Dec 17, 2014 | 124.87 | 127.25 | 124.62 | 127.04 | 751,042 | +2.50(+2.00%) |
Dec 16, 2014 | 125.26 | 127.48 | 124.50 | 124.54 | 507,730 | -1.45(-1.15%) |
Dec 15, 2014 | 127.99 | 127.99 | 125.51 | 125.99 | 281,814 | -1.27(-1.00%) |
Dec 12, 2014 | 128.34 | 129.21 | 127.19 | 127.26 | 508,491 | -1.94(-1.50%) |
Dec 11, 2014 | 129.09 | 130.63 | 128.94 | 129.21 | 167,543 | +0.40(+0.31%) |
Dec 10, 2014 | 130.78 | 130.83 | 128.74 | 128.81 | 160,665 | -2.10(-1.60%) |
Dec 09, 2014 | 129.83 | 131.03 | 129.15 | 130.91 | 398,364 | -0.41(-0.31%) |
Dec 08, 2014 | 130.89 | 132.09 | 130.89 | 131.32 | 492,719 | +0.53(+0.40%) |
Dec 05, 2014 | 129.81 | 130.76 | 129.81 | 130.80 | 150,973 | +1.03(+0.79%) |
Dec 04, 2014 | 129.84 | 130.40 | 129.31 | 129.77 | 132,065 | -0.16(-0.12%) |
Dec 03, 2014 | 129.66 | 129.99 | 129.39 | 129.93 | 161,969 | +0.30(+0.23%) |
Dec 02, 2014 | 128.79 | 129.82 | 128.78 | 129.63 | 258,073 | +1.33(+1.04%) |
Dec 01, 2014 | 128.06 | 129.17 | 127.96 | 128.30 | 635,776 | -0.34(-0.27%) |
Nov 28, 2014 | 127.97 | 129.41 | 127.97 | 128.64 | 104,658 | +0.73(+0.57%) |
Nov 26, 2014 | 127.19 | 127.92 | 127.92 | 127.92 | 643,332 | +0.79(+0.62%) |
Nov 25, 2014 | 127.40 | 127.40 | 126.64 | 127.12 | 410,596 | +0.06(+0.05%) |
Nov 24, 2014 | 126.57 | 127.06 | 126.57 | 127.06 | 408,233 | +0.88(+0.70%) |
Nov 21, 2014 | 127.21 | 127.21 | 126.02 | 126.18 | 974,369 | +0.42(+0.34%) |
Nov 20, 2014 | 125.52 | 126.15 | 125.20 | 125.76 | 160,911 | -0.34(-0.27%) |
Nov 19, 2014 | 126.65 | 126.65 | 125.88 | 126.10 | 154,544 | -0.69(-0.55%) |
Nov 18, 2014 | 124.93 | 126.88 | 124.93 | 126.80 | 223,426 | +2.11(+1.69%) |
Nov 17, 2014 | 123.82 | 125.03 | 123.82 | 124.69 | 124,647 | +0.64(+0.52%) |
Nov 14, 2014 | 125.20 | 125.20 | 123.69 | 124.05 | 87,087 | -1.13(-0.91%) |
Nov 13, 2014 | 125.50 | 126.06 | 124.71 | 125.18 | 147,223 | -0.18(-0.15%) |
Nov 12, 2014 | 125.06 | 125.55 | 124.94 | 125.36 | 110,678 | -0.17(-0.13%) |
Nov 11, 2014 | 125.30 | 126.02 | 125.10 | 125.53 | 436,547 | +0.43(+0.34%) |
Nov 10, 2014 | 124.06 | 125.14 | 123.69 | 125.10 | 92,329 | +1.25(+1.01%) |
Nov 07, 2014 | 125.22 | 125.22 | 123.51 | 123.85 | 130,905 | -1.36(-1.09%) |
Nov 06, 2014 | 124.67 | 125.44 | 124.67 | 125.22 | 154,793 | +0.80(+0.64%) |
Nov 05, 2014 | 125.45 | 125.64 | 124.19 | 124.42 | 130,911 | -0.25(-0.20%) |
Nov 04, 2014 | 124.27 | 125.05 | 123.90 | 124.66 | 147,486 | -0.11(-0.08%) |