Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 117.93 | 118.93 | 114.88 | 115.44 | 7,014,696 | -3.12(-2.63%) |
Jan 29, 2015 | 117.43 | 118.91 | 116.57 | 118.55 | 4,531,418 | +1.31(+1.12%) |
Jan 28, 2015 | 120.03 | 121.99 | 117.14 | 117.24 | 6,498,706 | -3.22(-2.67%) |
Jan 27, 2015 | 120.19 | 121.86 | 120.00 | 120.46 | 3,791,499 | -0.64(-0.53%) |
Jan 26, 2015 | 121.02 | 122.43 | 119.54 | 121.10 | 4,154,161 | -0.06(-0.05%) |
Jan 23, 2015 | 121.15 | 121.31 | 119.98 | 121.16 | 2,966,975 | +0.18(+0.15%) |
Jan 22, 2015 | 119.92 | 121.14 | 116.84 | 120.98 | 4,989,796 | +1.66(+1.39%) |
Jan 21, 2015 | 117.80 | 119.99 | 117.80 | 119.32 | 3,699,440 | -0.17(-0.14%) |
Jan 20, 2015 | 120.70 | 121.10 | 117.25 | 119.48 | 4,827,362 | -0.63(-0.52%) |
Jan 16, 2015 | 115.56 | 120.12 | 115.26 | 120.11 | 4,633,860 | +4.94(+4.29%) |
Jan 15, 2015 | 118.39 | 119.59 | 114.88 | 115.18 | 3,819,577 | -2.46(-2.09%) |
Jan 14, 2015 | 115.90 | 117.92 | 115.67 | 117.64 | 4,519,447 | +0.02(+0.01%) |
Jan 13, 2015 | 120.46 | 122.03 | 116.31 | 117.62 | 6,028,397 | -0.82(-0.69%) |
Jan 12, 2015 | 118.44 | 119.78 | 118.29 | 118.44 | 3,562,276 | +0.37(+0.31%) |
Jan 09, 2015 | 120.36 | 120.36 | 117.23 | 118.07 | 5,208,841 | -1.47(-1.23%) |
Jan 08, 2015 | 121.00 | 123.40 | 117.63 | 119.54 | 6,014,633 | -0.43(-0.36%) |
Jan 07, 2015 | 116.82 | 120.23 | 116.00 | 119.97 | 4,619,394 | +4.05(+3.49%) |
Jan 06, 2015 | 120.38 | 120.45 | 115.49 | 115.92 | 6,694,861 | -3.86(-3.22%) |
Jan 05, 2015 | 119.36 | 121.00 | 116.95 | 119.78 | 5,386,945 | -1.44(-1.19%) |
Jan 02, 2015 | 121.43 | 123.27 | 120.24 | 121.22 | 3,438,359 | +0.45(+0.38%) |
Dec 31, 2014 | 122.57 | 120.77 | 120.77 | 120.77 | 3,550,608 | -1.02(-0.83%) |
Dec 30, 2014 | 123.34 | 123.37 | 121.44 | 121.78 | 2,664,117 | -1.68(-1.36%) |
Dec 29, 2014 | 124.21 | 124.38 | 122.46 | 123.47 | 2,278,750 | -0.46(-0.37%) |
Dec 26, 2014 | 122.94 | 124.45 | 122.71 | 123.93 | 2,252,150 | +2.12(+1.74%) |
Dec 24, 2014 | 118.67 | 121.81 | 121.81 | 121.81 | 2,931,866 | +2.39(+2.00%) |
Dec 23, 2014 | 125.03 | 125.09 | 117.03 | 119.42 | 9,353,375 | -5.31(-4.26%) |
Dec 22, 2014 | 127.61 | 128.16 | 124.27 | 124.74 | 5,356,013 | -4.28(-3.31%) |
Dec 19, 2014 | 128.06 | 130.20 | 126.92 | 129.01 | 10,362,412 | +1.28(+1.00%) |
Dec 18, 2014 | 125.93 | 127.82 | 124.78 | 127.73 | 4,621,358 | +3.79(+3.06%) |
Dec 17, 2014 | 120.89 | 124.34 | 120.24 | 123.94 | 4,508,199 | +3.06(+2.53%) |
Dec 16, 2014 | 119.55 | 124.31 | 119.41 | 120.88 | 5,925,135 | -0.12(-0.10%) |
Dec 15, 2014 | 124.92 | 125.09 | 120.85 | 121.00 | 5,840,760 | -3.74(-3.00%) |
Dec 12, 2014 | 123.69 | 127.15 | 123.05 | 124.74 | 4,453,207 | -1.17(-0.93%) |
Dec 11, 2014 | 126.38 | 128.61 | 125.55 | 125.91 | 4,188,100 | +0.52(+0.42%) |
Dec 10, 2014 | 128.13 | 128.70 | 125.09 | 125.39 | 4,603,232 | -3.03(-2.36%) |
Dec 09, 2014 | 129.13 | 129.58 | 126.94 | 128.42 | 4,894,604 | -1.71(-1.31%) |
Dec 08, 2014 | 128.42 | 131.27 | 128.13 | 130.13 | 5,214,760 | +1.82(+1.42%) |
Dec 05, 2014 | 126.37 | 128.44 | 125.94 | 128.31 | 3,361,670 | +2.04(+1.62%) |
Dec 04, 2014 | 127.02 | 127.95 | 126.19 | 126.27 | 4,431,508 | -1.15(-0.90%) |
Dec 03, 2014 | 128.34 | 128.50 | 126.23 | 127.42 | 3,128,747 | -0.92(-0.71%) |
Dec 02, 2014 | 127.07 | 128.38 | 126.46 | 128.34 | 4,339,305 | +2.18(+1.72%) |
Dec 01, 2014 | 125.19 | 126.89 | 124.47 | 126.16 | 3,316,284 | +0.83(+0.67%) |
Nov 28, 2014 | 125.09 | 126.87 | 124.73 | 125.33 | 2,367,391 | +0.45(+0.36%) |
Nov 26, 2014 | 123.39 | 124.88 | 124.88 | 124.88 | 2,793,636 | +1.88(+1.53%) |
Nov 25, 2014 | 124.38 | 124.65 | 121.83 | 123.00 | 4,698,881 | -1.47(-1.18%) |
Nov 24, 2014 | 123.58 | 125.61 | 123.54 | 124.47 | 2,892,614 | +1.04(+0.84%) |
Nov 21, 2014 | 125.53 | 125.53 | 122.39 | 123.44 | 4,902,662 | +0.10(+0.08%) |
Nov 20, 2014 | 122.75 | 124.96 | 122.63 | 123.34 | 4,232,524 | +0.03(+0.02%) |
Nov 19, 2014 | 122.28 | 123.79 | 121.58 | 123.31 | 3,195,732 | +0.30(+0.25%) |
Nov 18, 2014 | 120.48 | 123.12 | 120.07 | 123.00 | 4,128,574 | +2.35(+1.95%) |
Nov 17, 2014 | 118.96 | 121.46 | 118.77 | 120.65 | 3,511,617 | +1.11(+0.93%) |
Nov 14, 2014 | 122.14 | 122.28 | 118.74 | 119.55 | 5,943,035 | -2.40(-1.97%) |
Nov 13, 2014 | 122.90 | 123.09 | 120.99 | 121.95 | 4,796,456 | -0.82(-0.67%) |
Nov 12, 2014 | 122.65 | 123.64 | 122.09 | 122.77 | 4,654,599 | -0.37(-0.30%) |
Nov 11, 2014 | 123.64 | 124.23 | 122.45 | 123.14 | 3,977,741 | -0.51(-0.41%) |
Nov 10, 2014 | 122.07 | 123.73 | 121.68 | 123.65 | 4,162,485 | +2.62(+2.16%) |
Nov 07, 2014 | 122.41 | 122.54 | 119.57 | 121.03 | 4,810,686 | -0.08(-0.06%) |
Nov 06, 2014 | 120.82 | 121.55 | 120.44 | 121.11 | 4,383,813 | +1.06(+0.89%) |
Nov 05, 2014 | 121.83 | 121.83 | 119.94 | 120.04 | 5,379,274 | -1.11(-0.92%) |
Nov 04, 2014 | 121.36 | 122.34 | 120.22 | 121.15 | 4,923,903 | -0.87(-0.71%) |