Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 147.60 | 148.00 | 141.60 | 143.20 | 599,908 | -3.60(-2.45%) |
Jan 29, 2015 | 138.60 | 147.80 | 135.00 | 146.80 | 944,386 | +7.80(+5.61%) |
Jan 28, 2015 | 143.60 | 144.00 | 136.60 | 139.00 | 561,470 | -2.60(-1.84%) |
Jan 27, 2015 | 141.60 | 143.20 | 140.40 | 141.60 | 540,399 | -2.40(-1.67%) |
Jan 26, 2015 | 146.20 | 148.40 | 143.60 | 144.00 | 519,045 | -2.40(-1.64%) |
Jan 23, 2015 | 149.00 | 150.80 | 145.80 | 146.40 | 400,950 | -3.60(-2.40%) |
Jan 22, 2015 | 143.80 | 151.00 | 141.38 | 150.00 | 646,691 | +6.80(+4.75%) |
Jan 21, 2015 | 144.40 | 146.80 | 141.00 | 143.20 | 634,618 | -2.20(-1.51%) |
Jan 20, 2015 | 146.80 | 148.40 | 142.60 | 145.40 | 527,947 | -1.40(-0.95%) |
Jan 16, 2015 | 145.20 | 148.80 | 143.60 | 146.80 | 638,212 | +0.80(+0.55%) |
Jan 15, 2015 | 150.00 | 151.00 | 142.40 | 146.00 | 666,929 | -1.40(-0.95%) |
Jan 14, 2015 | 147.20 | 150.30 | 144.00 | 147.40 | 489,990 | -2.20(-1.47%) |
Jan 13, 2015 | 148.80 | 152.40 | 146.40 | 149.60 | 544,304 | +1.20(+0.81%) |
Jan 12, 2015 | 155.00 | 156.20 | 146.60 | 148.40 | 649,033 | -6.40(-4.13%) |
Jan 09, 2015 | 159.20 | 160.60 | 153.60 | 154.80 | 549,411 | -2.00(-1.28%) |
Jan 08, 2015 | 159.80 | 162.70 | 152.40 | 156.80 | 819,449 | -2.20(-1.38%) |
Jan 07, 2015 | 160.00 | 164.58 | 157.20 | 159.00 | 873,247 | +0.80(+0.51%) |
Jan 06, 2015 | 157.00 | 161.00 | 153.80 | 158.20 | 736,720 | +2.40(+1.54%) |
Jan 05, 2015 | 159.00 | 160.80 | 154.20 | 155.80 | 490,176 | -4.60(-2.87%) |
Jan 02, 2015 | 166.80 | 166.80 | 158.20 | 160.40 | 455,906 | -4.80(-2.91%) |
Dec 31, 2014 | 166.00 | 165.20 | 165.20 | 165.20 | 329,390 | +0.80(+0.49%) |
Dec 30, 2014 | 164.20 | 166.20 | 162.40 | 164.40 | 454,388 | -0.60(-0.36%) |
Dec 29, 2014 | 162.60 | 168.50 | 162.00 | 165.00 | 522,625 | +2.20(+1.35%) |
Dec 26, 2014 | 159.00 | 168.60 | 158.80 | 162.80 | 878,063 | +5.00(+3.17%) |
Dec 24, 2014 | 160.20 | 157.80 | 157.80 | 157.80 | 201,715 | -2.80(-1.74%) |
Dec 23, 2014 | 159.00 | 164.60 | 157.60 | 160.60 | 571,188 | +1.60(+1.01%) |
Dec 22, 2014 | 159.00 | 160.00 | 156.10 | 159.00 | 459,384 | +0.60(+0.38%) |
Dec 19, 2014 | 155.00 | 159.00 | 153.20 | 158.40 | 1,010,722 | +2.60(+1.67%) |
Dec 18, 2014 | 145.60 | 157.40 | 144.40 | 155.80 | 1,622,020 | +12.00(+8.34%) |
Dec 17, 2014 | 136.60 | 145.40 | 136.60 | 143.80 | 1,040,106 | +7.20(+5.27%) |
Dec 16, 2014 | 139.80 | 140.80 | 136.40 | 136.60 | 582,169 | -3.60(-2.57%) |
Dec 15, 2014 | 145.00 | 146.12 | 140.00 | 140.20 | 535,152 | -4.20(-2.91%) |
Dec 12, 2014 | 143.60 | 146.20 | 142.60 | 144.40 | 973,402 | -0.80(-0.55%) |
Dec 11, 2014 | 144.60 | 147.00 | 143.20 | 145.20 | 417,546 | +1.60(+1.11%) |
Dec 10, 2014 | 145.80 | 146.80 | 143.40 | 143.60 | 471,384 | -2.40(-1.64%) |
Dec 09, 2014 | 139.80 | 146.60 | 139.00 | 146.00 | 669,404 | +5.00(+3.55%) |
Dec 08, 2014 | 142.00 | 142.80 | 139.00 | 141.00 | 891,853 | -4.40(-3.03%) |
Dec 05, 2014 | 148.00 | 149.00 | 144.20 | 145.40 | 440,719 | -2.60(-1.76%) |
Dec 04, 2014 | 148.60 | 152.40 | 147.20 | 148.00 | 417,289 | -1.80(-1.20%) |
Dec 03, 2014 | 146.60 | 150.00 | 144.40 | 149.80 | 748,004 | +3.00(+2.04%) |
Dec 02, 2014 | 152.80 | 153.80 | 146.00 | 146.80 | 821,743 | -0.90(-0.61%) |
Dec 01, 2014 | 158.10 | 158.20 | 147.30 | 147.70 | 1,018,678 | -2.90(-1.93%) |
Nov 28, 2014 | 151.00 | 152.00 | 149.60 | 150.60 | 249,834 | +0.40(+0.27%) |
Nov 26, 2014 | 150.20 | 150.20 | 150.20 | 150.20 | 272,650 | -0.60(-0.40%) |
Nov 25, 2014 | 150.80 | 151.20 | 149.00 | 150.80 | 350,814 | +0.80(+0.53%) |
Nov 24, 2014 | 149.00 | 152.40 | 149.00 | 150.00 | 398,402 | -0.20(-0.13%) |
Nov 21, 2014 | 152.40 | 153.80 | 148.00 | 150.20 | 832,775 | +1.60(+1.08%) |
Nov 20, 2014 | 146.60 | 153.40 | 146.60 | 148.60 | 1,381,329 | +3.50(+2.41%) |
Nov 19, 2014 | 147.80 | 149.80 | 143.20 | 145.10 | 814,557 | -2.30(-1.56%) |
Nov 18, 2014 | 152.40 | 153.60 | 146.60 | 147.40 | 1,020,778 | -4.00(-2.64%) |
Nov 17, 2014 | 156.80 | 157.60 | 150.80 | 151.40 | 637,718 | -5.40(-3.44%) |
Nov 14, 2014 | 155.20 | 158.00 | 152.80 | 156.80 | 649,284 | +1.40(+0.90%) |
Nov 13, 2014 | 162.00 | 163.00 | 153.80 | 155.40 | 721,697 | -6.60(-4.07%) |
Nov 12, 2014 | 156.80 | 165.60 | 155.20 | 162.00 | 2,281,184 | +6.10(+3.91%) |
Nov 11, 2014 | 146.80 | 157.60 | 145.00 | 155.90 | 924,459 | +7.30(+4.91%) |
Nov 10, 2014 | 150.00 | 153.40 | 148.40 | 148.60 | 601,071 | -1.40(-0.93%) |
Nov 07, 2014 | 149.40 | 153.40 | 149.20 | 150.00 | 623,327 | -0.40(-0.27%) |
Nov 06, 2014 | 151.20 | 151.60 | 146.90 | 150.40 | 943,180 | -1.90(-1.25%) |
Nov 05, 2014 | 159.10 | 159.80 | 150.00 | 152.30 | 1,085,546 | -4.50(-2.87%) |
Nov 04, 2014 | 148.00 | 161.20 | 147.00 | 156.80 | 2,115,526 | +9.40(+6.38%) |