Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 115.02 | 116.23 | 114.63 | 114.78 | 4,623,061 | -1.67(-1.43%) |
Jan 29, 2015 | 116.88 | 117.03 | 114.47 | 116.45 | 6,328,453 | -0.47(-0.40%) |
Jan 28, 2015 | 119.38 | 119.38 | 116.79 | 116.92 | 4,340,284 | -2.24(-1.88%) |
Jan 27, 2015 | 116.50 | 120.36 | 115.01 | 119.16 | 7,328,147 | +0.41(+0.35%) |
Jan 26, 2015 | 119.83 | 119.92 | 118.28 | 118.75 | 5,692,430 | -1.23(-1.03%) |
Jan 23, 2015 | 120.37 | 120.95 | 119.93 | 119.98 | 4,298,407 | -0.47(-0.39%) |
Jan 22, 2015 | 119.76 | 120.67 | 118.76 | 120.45 | 6,562,889 | +1.42(+1.19%) |
Jan 21, 2015 | 117.36 | 119.30 | 117.20 | 119.03 | 7,087,774 | +1.50(+1.28%) |
Jan 20, 2015 | 116.58 | 117.73 | 115.90 | 117.53 | 5,451,323 | +1.38(+1.19%) |
Jan 16, 2015 | 113.19 | 116.34 | 113.16 | 116.15 | 5,773,180 | +2.63(+2.32%) |
Jan 15, 2015 | 113.52 | 114.69 | 113.06 | 113.52 | 3,170,579 | +0.00(+0.00%) |
Jan 14, 2015 | 113.17 | 114.17 | 112.62 | 113.52 | 3,508,767 | -0.82(-0.72%) |
Jan 13, 2015 | 115.53 | 116.84 | 113.50 | 114.34 | 4,196,389 | -0.11(-0.10%) |
Jan 12, 2015 | 114.46 | 114.75 | 113.02 | 114.45 | 5,016,167 | +0.43(+0.38%) |
Jan 09, 2015 | 114.93 | 115.13 | 113.38 | 114.02 | 3,825,098 | -0.63(-0.55%) |
Jan 08, 2015 | 113.92 | 115.00 | 113.30 | 114.65 | 3,899,798 | +1.92(+1.70%) |
Jan 07, 2015 | 112.35 | 113.34 | 112.02 | 112.73 | 3,102,188 | +1.21(+1.09%) |
Jan 06, 2015 | 112.27 | 113.04 | 110.23 | 111.52 | 5,772,247 | -1.60(-1.41%) |
Jan 05, 2015 | 114.55 | 115.46 | 112.84 | 113.12 | 4,750,104 | -1.92(-1.67%) |
Jan 02, 2015 | 115.14 | 115.64 | 113.80 | 115.04 | 3,143,341 | +0.04(+0.03%) |
Dec 31, 2014 | 116.60 | 115.00 | 115.00 | 115.00 | 2,363,500 | -1.20(-1.03%) |
Dec 30, 2014 | 116.89 | 116.89 | 115.93 | 116.20 | 2,177,995 | -0.66(-0.56%) |
Dec 29, 2014 | 116.35 | 117.34 | 116.35 | 116.86 | 2,490,666 | -0.38(-0.32%) |
Dec 26, 2014 | 117.52 | 117.80 | 117.10 | 117.24 | 1,596,708 | +0.33(+0.28%) |
Dec 24, 2014 | 117.66 | 116.91 | 116.91 | 116.91 | 1,017,900 | -0.30(-0.26%) |
Dec 23, 2014 | 117.50 | 118.02 | 116.92 | 117.21 | 2,715,751 | +0.07(+0.06%) |
Dec 22, 2014 | 115.28 | 117.20 | 115.28 | 117.14 | 3,057,974 | +1.55(+1.34%) |
Dec 19, 2014 | 116.28 | 117.19 | 115.38 | 115.59 | 7,871,628 | -1.37(-1.17%) |
Dec 18, 2014 | 115.15 | 116.96 | 114.50 | 116.96 | 4,734,250 | +3.06(+2.69%) |
Dec 17, 2014 | 113.51 | 114.34 | 111.82 | 113.90 | 5,032,075 | +0.67(+0.59%) |
Dec 16, 2014 | 112.23 | 114.70 | 111.33 | 113.23 | 5,146,387 | +1.32(+1.18%) |
Dec 15, 2014 | 112.66 | 113.45 | 111.62 | 111.91 | 4,605,749 | -0.24(-0.21%) |
Dec 12, 2014 | 110.54 | 113.66 | 110.10 | 112.15 | 5,867,261 | -1.89(-1.66%) |
Dec 11, 2014 | 114.10 | 114.86 | 113.26 | 114.04 | 5,280,615 | +0.54(+0.48%) |
Dec 10, 2014 | 114.50 | 115.03 | 113.35 | 113.50 | 7,863,458 | -1.49(-1.30%) |
Dec 09, 2014 | 112.23 | 115.00 | 111.56 | 114.99 | 5,880,555 | +1.94(+1.72%) |
Dec 08, 2014 | 112.25 | 114.55 | 111.52 | 113.05 | 6,357,441 | +1.76(+1.58%) |
Dec 05, 2014 | 111.48 | 111.65 | 110.44 | 111.29 | 3,021,664 | +0.08(+0.07%) |
Dec 04, 2014 | 110.47 | 111.22 | 109.95 | 111.21 | 4,625,376 | +0.22(+0.20%) |
Dec 03, 2014 | 109.90 | 111.42 | 109.58 | 110.99 | 3,411,257 | +1.31(+1.19%) |
Dec 02, 2014 | 109.83 | 110.73 | 109.49 | 109.68 | 2,753,739 | -0.01(-0.01%) |
Dec 01, 2014 | 109.06 | 110.28 | 108.70 | 109.69 | 3,450,095 | -0.39(-0.35%) |
Nov 28, 2014 | 110.64 | 110.80 | 109.92 | 110.08 | 2,121,495 | -0.08(-0.07%) |
Nov 26, 2014 | 111.79 | 110.16 | 110.16 | 110.16 | 5,268,800 | -1.55(-1.39%) |
Nov 25, 2014 | 110.09 | 112.26 | 109.70 | 111.71 | 8,103,144 | +2.92(+2.68%) |
Nov 24, 2014 | 108.96 | 111.70 | 108.41 | 108.79 | 9,706,424 | -1.51(-1.37%) |
Nov 21, 2014 | 110.17 | 110.61 | 109.97 | 110.30 | 3,572,062 | +1.48(+1.36%) |
Nov 20, 2014 | 108.00 | 108.86 | 107.87 | 108.82 | 2,195,714 | +0.16(+0.15%) |
Nov 19, 2014 | 108.55 | 108.82 | 108.21 | 108.66 | 2,271,154 | -0.14(-0.13%) |
Nov 18, 2014 | 107.70 | 109.09 | 107.29 | 108.80 | 2,679,254 | +1.43(+1.33%) |
Nov 17, 2014 | 107.21 | 107.73 | 107.15 | 107.37 | 2,394,470 | -0.08(-0.07%) |
Nov 14, 2014 | 107.92 | 108.42 | 107.39 | 107.45 | 2,935,483 | -0.69(-0.64%) |
Nov 13, 2014 | 108.32 | 108.97 | 107.97 | 108.14 | 4,211,224 | +0.00(+0.00%) |
Nov 12, 2014 | 107.67 | 108.26 | 107.36 | 108.14 | 3,182,452 | -0.12(-0.11%) |
Nov 11, 2014 | 109.00 | 109.15 | 108.03 | 108.26 | 2,949,971 | -0.74(-0.68%) |
Nov 10, 2014 | 109.05 | 109.23 | 108.67 | 109.00 | 3,523,644 | -0.08(-0.07%) |
Nov 07, 2014 | 108.49 | 109.08 | 107.95 | 109.08 | 3,253,547 | +0.50(+0.46%) |
Nov 06, 2014 | 107.90 | 108.83 | 107.78 | 108.58 | 3,581,276 | +0.65(+0.60%) |
Nov 05, 2014 | 107.55 | 108.44 | 107.08 | 107.93 | 6,698,836 | +1.05(+0.98%) |
Nov 04, 2014 | 107.00 | 107.29 | 106.33 | 106.88 | 3,992,367 | +0.58(+0.55%) |