Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 117.90 | 118.90 | 114.85 | 115.41 | 7,016,598 | -3.11(-2.63%) |
Jan 29, 2015 | 117.40 | 118.88 | 116.54 | 118.52 | 4,532,647 | +1.31(+1.12%) |
Jan 28, 2015 | 120.00 | 121.96 | 117.11 | 117.21 | 6,500,469 | -3.22(-2.67%) |
Jan 27, 2015 | 120.16 | 121.83 | 119.97 | 120.43 | 3,792,527 | -0.64(-0.53%) |
Jan 26, 2015 | 120.98 | 122.39 | 119.50 | 121.07 | 4,155,288 | -0.06(-0.05%) |
Jan 23, 2015 | 121.12 | 121.28 | 119.94 | 121.13 | 2,967,780 | +0.18(+0.15%) |
Jan 22, 2015 | 119.88 | 121.11 | 116.81 | 120.94 | 4,991,149 | +1.66(+1.39%) |
Jan 21, 2015 | 117.77 | 119.96 | 117.77 | 119.29 | 3,700,443 | -0.17(-0.14%) |
Jan 20, 2015 | 120.67 | 121.07 | 117.22 | 119.45 | 4,828,671 | -0.63(-0.52%) |
Jan 16, 2015 | 115.53 | 120.09 | 115.23 | 120.08 | 4,635,116 | +4.93(+4.28%) |
Jan 15, 2015 | 118.35 | 119.56 | 114.85 | 115.15 | 3,820,612 | -2.46(-2.09%) |
Jan 14, 2015 | 115.87 | 117.89 | 115.64 | 117.60 | 4,520,673 | +0.02(+0.01%) |
Jan 13, 2015 | 120.43 | 122.00 | 116.28 | 117.59 | 6,030,032 | -0.82(-0.69%) |
Jan 12, 2015 | 118.41 | 119.75 | 118.25 | 118.41 | 3,563,242 | +0.37(+0.31%) |
Jan 09, 2015 | 120.33 | 120.33 | 117.20 | 118.03 | 5,210,253 | -1.47(-1.23%) |
Jan 08, 2015 | 120.97 | 123.36 | 117.59 | 119.50 | 6,016,264 | -0.43(-0.36%) |
Jan 07, 2015 | 116.79 | 120.19 | 115.97 | 119.94 | 4,620,647 | +4.05(+3.49%) |
Jan 06, 2015 | 120.35 | 120.42 | 115.46 | 115.89 | 6,696,676 | -3.86(-3.22%) |
Jan 05, 2015 | 119.32 | 120.97 | 116.92 | 119.75 | 5,388,406 | -1.44(-1.19%) |
Jan 02, 2015 | 121.39 | 123.23 | 120.21 | 121.19 | 3,439,291 | +0.45(+0.38%) |
Dec 31, 2014 | 122.54 | 120.73 | 120.73 | 120.73 | 3,551,571 | -1.02(-0.83%) |
Dec 30, 2014 | 123.31 | 123.34 | 121.41 | 121.75 | 2,664,839 | -1.68(-1.36%) |
Dec 29, 2014 | 124.17 | 124.34 | 122.42 | 123.43 | 2,279,368 | -0.46(-0.37%) |
Dec 26, 2014 | 122.91 | 124.42 | 122.67 | 123.89 | 2,252,761 | +2.12(+1.74%) |
Dec 24, 2014 | 118.64 | 121.78 | 121.78 | 121.78 | 2,932,661 | +2.39(+2.00%) |
Dec 23, 2014 | 124.99 | 125.05 | 117.00 | 119.39 | 9,355,911 | -5.31(-4.26%) |
Dec 22, 2014 | 127.57 | 128.12 | 124.23 | 124.70 | 5,357,465 | -4.27(-3.31%) |
Dec 19, 2014 | 128.03 | 130.16 | 126.88 | 128.98 | 10,365,222 | +1.28(+1.00%) |
Dec 18, 2014 | 125.89 | 127.78 | 124.74 | 127.70 | 4,622,611 | +3.79(+3.06%) |
Dec 17, 2014 | 120.86 | 124.31 | 120.21 | 123.91 | 4,509,421 | +3.06(+2.53%) |
Dec 16, 2014 | 119.51 | 124.27 | 119.38 | 120.85 | 5,926,742 | -0.12(-0.10%) |
Dec 15, 2014 | 124.89 | 125.05 | 120.82 | 120.97 | 5,842,344 | -3.74(-3.00%) |
Dec 12, 2014 | 123.65 | 127.11 | 123.02 | 124.70 | 4,454,415 | -1.17(-0.93%) |
Dec 11, 2014 | 126.35 | 128.58 | 125.52 | 125.88 | 4,189,236 | +0.52(+0.42%) |
Dec 10, 2014 | 128.09 | 128.66 | 125.06 | 125.36 | 4,604,481 | -3.03(-2.36%) |
Dec 09, 2014 | 129.09 | 129.54 | 126.91 | 128.39 | 4,895,931 | -1.70(-1.31%) |
Dec 08, 2014 | 128.39 | 131.23 | 128.09 | 130.09 | 5,216,174 | +1.82(+1.42%) |
Dec 05, 2014 | 126.33 | 128.40 | 125.90 | 128.28 | 3,362,581 | +2.04(+1.62%) |
Dec 04, 2014 | 126.99 | 127.91 | 126.16 | 126.24 | 4,432,710 | -1.15(-0.90%) |
Dec 03, 2014 | 128.31 | 128.46 | 126.20 | 127.39 | 3,129,595 | -0.92(-0.71%) |
Dec 02, 2014 | 127.03 | 128.34 | 126.42 | 128.31 | 4,340,482 | +2.18(+1.72%) |
Dec 01, 2014 | 125.15 | 126.86 | 124.43 | 126.13 | 3,317,183 | +0.83(+0.67%) |
Nov 28, 2014 | 125.06 | 126.84 | 124.70 | 125.30 | 2,368,033 | +0.45(+0.36%) |
Nov 26, 2014 | 123.36 | 124.85 | 124.85 | 124.85 | 2,794,393 | +1.88(+1.53%) |
Nov 25, 2014 | 124.35 | 124.61 | 121.80 | 122.97 | 4,700,155 | -1.47(-1.18%) |
Nov 24, 2014 | 123.55 | 125.57 | 123.50 | 124.44 | 2,893,399 | +1.04(+0.84%) |
Nov 21, 2014 | 125.50 | 125.50 | 122.36 | 123.40 | 4,903,991 | +0.10(+0.08%) |
Nov 20, 2014 | 122.72 | 124.93 | 122.60 | 123.30 | 4,233,672 | +0.03(+0.03%) |
Nov 19, 2014 | 122.24 | 123.76 | 121.55 | 123.27 | 3,196,598 | +0.30(+0.25%) |
Nov 18, 2014 | 120.44 | 123.08 | 120.04 | 122.97 | 4,129,694 | +2.35(+1.95%) |
Nov 17, 2014 | 118.93 | 121.42 | 118.74 | 120.62 | 3,512,569 | +1.11(+0.93%) |
Nov 14, 2014 | 122.11 | 122.24 | 118.71 | 119.51 | 5,944,647 | -2.40(-1.97%) |
Nov 13, 2014 | 122.87 | 123.05 | 120.95 | 121.92 | 4,797,757 | -0.82(-0.67%) |
Nov 12, 2014 | 122.61 | 123.60 | 122.06 | 122.73 | 4,655,862 | -0.37(-0.30%) |
Nov 11, 2014 | 123.61 | 124.20 | 122.42 | 123.11 | 3,978,820 | -0.51(-0.41%) |
Nov 10, 2014 | 122.04 | 123.70 | 121.65 | 123.61 | 4,163,614 | +2.61(+2.16%) |
Nov 07, 2014 | 122.37 | 122.51 | 119.54 | 121.00 | 4,811,990 | -0.08(-0.06%) |
Nov 06, 2014 | 120.79 | 121.52 | 120.41 | 121.07 | 4,385,001 | +1.06(+0.89%) |
Nov 05, 2014 | 121.80 | 121.80 | 119.91 | 120.01 | 5,380,733 | -1.11(-0.92%) |
Nov 04, 2014 | 121.33 | 122.31 | 120.18 | 121.12 | 4,925,238 | -0.87(-0.71%) |