Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 136.41 | 136.54 | 134.27 | 134.29 | 86,596 | -2.44(-1.78%) |
Jan 29, 2015 | 135.81 | 136.82 | 134.69 | 136.74 | 223,671 | +1.02(+0.75%) |
Jan 28, 2015 | 138.55 | 138.63 | 135.44 | 135.72 | 61,703 | -2.24(-1.62%) |
Jan 27, 2015 | 137.66 | 138.87 | 137.14 | 137.96 | 75,473 | -0.56(-0.40%) |
Jan 26, 2015 | 136.82 | 138.52 | 136.47 | 138.52 | 37,567 | +1.74(+1.27%) |
Jan 23, 2015 | 136.70 | 137.33 | 136.60 | 136.78 | 33,093 | +0.01(+0.01%) |
Jan 22, 2015 | 136.36 | 138.00 | 134.03 | 136.77 | 49,448 | +1.08(+0.79%) |
Jan 21, 2015 | 136.23 | 136.96 | 135.51 | 135.69 | 40,859 | -0.72(-0.53%) |
Jan 20, 2015 | 136.53 | 136.76 | 134.62 | 136.41 | 106,731 | +0.20(+0.15%) |
Jan 16, 2015 | 132.94 | 136.32 | 132.64 | 136.21 | 48,408 | +3.26(+2.46%) |
Jan 15, 2015 | 135.96 | 136.01 | 132.91 | 132.95 | 25,800 | -2.59(-1.91%) |
Jan 14, 2015 | 134.19 | 135.74 | 133.98 | 135.54 | 62,180 | +0.26(+0.19%) |
Jan 13, 2015 | 135.94 | 137.22 | 133.76 | 135.28 | 48,530 | -0.07(-0.05%) |
Jan 12, 2015 | 136.15 | 137.07 | 135.06 | 135.35 | 49,883 | +0.07(+0.05%) |
Jan 09, 2015 | 136.02 | 136.06 | 134.45 | 135.28 | 59,538 | -0.25(-0.19%) |
Jan 08, 2015 | 134.88 | 135.75 | 134.61 | 135.53 | 45,173 | +2.35(+1.77%) |
Jan 07, 2015 | 130.90 | 133.25 | 130.90 | 133.17 | 260,002 | +2.81(+2.16%) |
Jan 06, 2015 | 131.15 | 132.27 | 129.03 | 130.36 | 64,679 | -0.75(-0.57%) |
Jan 05, 2015 | 131.27 | 132.31 | 130.79 | 131.11 | 66,446 | -0.87(-0.66%) |
Jan 02, 2015 | 132.07 | 132.92 | 131.37 | 131.98 | 43,937 | +0.48(+0.36%) |
Dec 31, 2014 | 132.10 | 131.50 | 131.50 | 131.50 | 21,415 | -0.37(-0.28%) |
Dec 30, 2014 | 132.29 | 132.71 | 131.85 | 131.86 | 13,985 | -0.71(-0.54%) |
Dec 29, 2014 | 132.42 | 132.84 | 132.23 | 132.57 | 20,221 | +0.14(+0.11%) |
Dec 26, 2014 | 132.34 | 132.59 | 131.93 | 132.43 | 17,646 | +1.12(+0.85%) |
Dec 24, 2014 | 130.10 | 131.32 | 131.32 | 131.32 | 14,046 | +0.84(+0.64%) |
Dec 23, 2014 | 134.29 | 134.37 | 129.71 | 130.48 | 70,409 | -3.28(-2.45%) |
Dec 22, 2014 | 134.41 | 134.41 | 132.92 | 133.75 | 237,056 | -0.68(-0.51%) |
Dec 19, 2014 | 133.52 | 134.95 | 133.01 | 134.44 | 41,459 | +1.19(+0.90%) |
Dec 18, 2014 | 131.62 | 133.24 | 131.36 | 133.24 | 130,438 | +3.31(+2.55%) |
Dec 17, 2014 | 127.53 | 129.98 | 127.21 | 129.93 | 41,801 | +2.66(+2.09%) |
Dec 16, 2014 | 127.94 | 130.15 | 127.18 | 127.27 | 79,612 | -1.08(-0.84%) |
Dec 15, 2014 | 130.03 | 130.15 | 127.78 | 128.35 | 85,993 | -1.32(-1.01%) |
Dec 12, 2014 | 130.66 | 131.54 | 129.59 | 129.67 | 32,884 | -2.37(-1.80%) |
Dec 11, 2014 | 132.16 | 133.74 | 131.72 | 132.04 | 42,212 | +0.31(+0.24%) |
Dec 10, 2014 | 133.61 | 133.61 | 131.66 | 131.73 | 35,625 | -2.03(-1.52%) |
Dec 09, 2014 | 133.22 | 133.79 | 131.47 | 133.76 | 38,292 | -0.16(-0.12%) |
Dec 08, 2014 | 133.72 | 134.76 | 133.42 | 133.92 | 62,553 | +0.11(+0.08%) |
Dec 05, 2014 | 133.31 | 133.85 | 132.76 | 133.80 | 29,333 | +1.00(+0.75%) |
Dec 04, 2014 | 132.83 | 133.39 | 132.32 | 132.81 | 36,186 | +0.06(+0.05%) |
Dec 03, 2014 | 132.52 | 132.93 | 131.99 | 132.75 | 160,225 | +0.40(+0.30%) |
Dec 02, 2014 | 131.13 | 132.37 | 131.13 | 132.35 | 26,454 | +1.79(+1.37%) |
Dec 01, 2014 | 131.92 | 132.03 | 130.55 | 130.56 | 43,035 | -1.63(-1.23%) |
Nov 28, 2014 | 132.53 | 133.59 | 131.98 | 132.18 | 48,562 | +0.06(+0.05%) |
Nov 26, 2014 | 130.54 | 132.12 | 132.12 | 132.12 | 24,471 | +1.80(+1.38%) |
Nov 25, 2014 | 130.28 | 130.34 | 129.63 | 130.32 | 35,983 | +0.43(+0.33%) |
Nov 24, 2014 | 128.79 | 129.90 | 128.75 | 129.89 | 29,424 | +1.53(+1.19%) |
Nov 21, 2014 | 129.32 | 129.56 | 128.09 | 128.35 | 75,534 | +0.45(+0.35%) |
Nov 20, 2014 | 127.45 | 128.11 | 126.98 | 127.90 | 100,020 | +0.10(+0.08%) |
Nov 19, 2014 | 128.82 | 128.82 | 127.43 | 127.80 | 44,796 | -0.94(-0.73%) |
Nov 18, 2014 | 126.48 | 128.91 | 126.48 | 128.74 | 32,748 | +2.30(+1.81%) |
Nov 17, 2014 | 125.51 | 127.11 | 125.51 | 126.45 | 30,556 | +0.90(+0.72%) |
Nov 14, 2014 | 125.62 | 125.67 | 124.74 | 125.55 | 39,646 | -0.28(-0.22%) |
Nov 13, 2014 | 126.26 | 127.00 | 125.42 | 125.83 | 55,539 | -0.41(-0.32%) |
Nov 12, 2014 | 125.75 | 126.33 | 125.42 | 126.23 | 26,088 | +0.14(+0.11%) |
Nov 11, 2014 | 125.96 | 126.41 | 125.43 | 126.09 | 29,811 | +0.29(+0.23%) |
Nov 10, 2014 | 124.87 | 125.80 | 124.23 | 125.80 | 138,415 | +0.88(+0.70%) |
Nov 07, 2014 | 126.07 | 126.07 | 123.89 | 124.92 | 41,769 | -2.08(-1.64%) |
Nov 06, 2014 | 126.48 | 127.29 | 126.48 | 127.00 | 28,772 | +0.96(+0.76%) |
Nov 05, 2014 | 127.96 | 128.22 | 125.95 | 126.04 | 29,881 | -1.08(-0.85%) |
Nov 04, 2014 | 126.92 | 127.28 | 126.05 | 127.12 | 30,232 | +0.18(+0.14%) |