Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 146.21 | 146.22 | 142.94 | 143.25 | 322,987 | -3.56(-2.43%) |
Jan 29, 2015 | 148.25 | 148.25 | 146.17 | 146.81 | 342,769 | -0.78(-0.53%) |
Jan 28, 2015 | 149.50 | 149.92 | 147.37 | 147.59 | 225,221 | -1.55(-1.04%) |
Jan 27, 2015 | 148.77 | 149.48 | 147.18 | 149.14 | 187,793 | -0.53(-0.35%) |
Jan 26, 2015 | 147.07 | 149.68 | 145.43 | 149.67 | 273,080 | +2.15(+1.46%) |
Jan 23, 2015 | 148.52 | 149.20 | 146.74 | 147.52 | 211,816 | -0.89(-0.60%) |
Jan 22, 2015 | 146.03 | 149.01 | 145.01 | 148.40 | 301,455 | +3.55(+2.45%) |
Jan 21, 2015 | 145.56 | 146.56 | 144.24 | 144.85 | 245,722 | -0.42(-0.29%) |
Jan 20, 2015 | 146.76 | 147.56 | 144.32 | 145.27 | 320,108 | -1.80(-1.23%) |
Jan 16, 2015 | 144.98 | 147.29 | 144.22 | 147.07 | 327,555 | +2.15(+1.49%) |
Jan 15, 2015 | 146.01 | 146.52 | 144.15 | 144.91 | 191,708 | -1.09(-0.75%) |
Jan 14, 2015 | 145.69 | 146.97 | 143.91 | 146.01 | 329,431 | -1.17(-0.79%) |
Jan 13, 2015 | 148.70 | 150.15 | 145.80 | 147.18 | 209,329 | -0.51(-0.34%) |
Jan 12, 2015 | 149.31 | 149.59 | 147.13 | 147.68 | 243,515 | -1.49(-1.00%) |
Jan 09, 2015 | 149.98 | 150.63 | 148.10 | 149.17 | 278,368 | -0.72(-0.48%) |
Jan 08, 2015 | 146.45 | 149.96 | 145.15 | 149.89 | 407,097 | +4.89(+3.37%) |
Jan 07, 2015 | 143.36 | 145.10 | 142.64 | 145.00 | 408,450 | +2.56(+1.80%) |
Jan 06, 2015 | 144.02 | 144.02 | 140.58 | 142.44 | 468,044 | -0.68(-0.48%) |
Jan 05, 2015 | 146.04 | 146.91 | 142.90 | 143.12 | 444,793 | -4.30(-2.91%) |
Jan 02, 2015 | 146.09 | 147.46 | 145.42 | 147.42 | 261,123 | +1.39(+0.95%) |
Dec 31, 2014 | 149.46 | 146.03 | 146.03 | 146.03 | 234,609 | -3.26(-2.19%) |
Dec 30, 2014 | 149.12 | 150.09 | 148.41 | 149.29 | 185,134 | -0.15(-0.10%) |
Dec 29, 2014 | 149.02 | 150.23 | 148.39 | 149.43 | 226,199 | +1.03(+0.70%) |
Dec 26, 2014 | 148.04 | 149.65 | 147.75 | 148.40 | 99,879 | +0.83(+0.56%) |
Dec 24, 2014 | 148.04 | 147.57 | 147.57 | 147.57 | 146,412 | -0.03(-0.02%) |
Dec 23, 2014 | 148.07 | 148.50 | 146.69 | 147.60 | 208,973 | -0.19(-0.13%) |
Dec 22, 2014 | 148.16 | 148.96 | 146.15 | 147.80 | 371,496 | -0.63(-0.43%) |
Dec 19, 2014 | 145.31 | 148.62 | 145.07 | 148.43 | 996,844 | +2.81(+1.93%) |
Dec 18, 2014 | 141.47 | 145.68 | 141.22 | 145.63 | 302,189 | +4.69(+3.32%) |
Dec 17, 2014 | 138.18 | 140.98 | 136.90 | 140.94 | 294,497 | +2.94(+2.13%) |
Dec 16, 2014 | 137.49 | 138.91 | 136.51 | 138.00 | 316,611 | -0.18(-0.13%) |
Dec 15, 2014 | 138.88 | 139.35 | 137.84 | 138.18 | 375,375 | -0.38(-0.27%) |
Dec 12, 2014 | 140.31 | 140.77 | 138.51 | 138.56 | 177,083 | -2.07(-1.48%) |
Dec 11, 2014 | 140.06 | 141.02 | 139.67 | 140.63 | 151,549 | +1.40(+1.01%) |
Dec 10, 2014 | 141.22 | 141.60 | 138.94 | 139.23 | 266,272 | -2.01(-1.42%) |
Dec 09, 2014 | 138.72 | 141.29 | 138.71 | 141.23 | 221,399 | +0.98(+0.70%) |
Dec 08, 2014 | 140.10 | 141.67 | 139.09 | 140.25 | 229,005 | -0.20(-0.15%) |
Dec 05, 2014 | 139.98 | 140.68 | 139.23 | 140.45 | 177,332 | +0.33(+0.24%) |
Dec 04, 2014 | 140.76 | 140.84 | 139.50 | 140.12 | 220,743 | -0.47(-0.33%) |
Dec 03, 2014 | 140.72 | 141.22 | 139.48 | 140.59 | 285,337 | +0.25(+0.18%) |
Dec 02, 2014 | 140.04 | 141.43 | 138.79 | 140.34 | 489,072 | +0.71(+0.51%) |
Dec 01, 2014 | 141.87 | 142.37 | 139.60 | 139.63 | 212,171 | -2.24(-1.58%) |
Nov 28, 2014 | 139.66 | 142.55 | 139.47 | 141.87 | 229,450 | +2.45(+1.76%) |
Nov 26, 2014 | 139.87 | 139.41 | 139.41 | 139.41 | 463,264 | -0.17(-0.12%) |
Nov 25, 2014 | 140.25 | 140.25 | 139.19 | 139.58 | 354,112 | -0.67(-0.48%) |
Nov 24, 2014 | 140.70 | 141.21 | 140.04 | 140.25 | 307,865 | +0.30(+0.22%) |
Nov 21, 2014 | 140.41 | 140.97 | 139.38 | 139.95 | 247,249 | +0.59(+0.43%) |
Nov 20, 2014 | 137.72 | 139.43 | 137.57 | 139.35 | 183,710 | +1.06(+0.77%) |
Nov 19, 2014 | 138.56 | 138.90 | 137.53 | 138.29 | 246,547 | -0.44(-0.32%) |
Nov 18, 2014 | 137.19 | 138.85 | 136.98 | 138.73 | 389,930 | +1.78(+1.30%) |
Nov 17, 2014 | 136.63 | 137.42 | 136.51 | 136.95 | 217,996 | +0.43(+0.31%) |
Nov 14, 2014 | 137.69 | 138.19 | 136.37 | 136.52 | 243,919 | -1.13(-0.82%) |
Nov 13, 2014 | 137.49 | 138.19 | 136.92 | 137.65 | 250,538 | +0.09(+0.06%) |
Nov 12, 2014 | 137.33 | 138.11 | 136.94 | 137.56 | 218,480 | -0.36(-0.26%) |
Nov 11, 2014 | 136.11 | 138.08 | 135.83 | 137.92 | 283,343 | +1.79(+1.31%) |
Nov 10, 2014 | 135.65 | 136.40 | 135.63 | 136.13 | 214,844 | +0.53(+0.39%) |
Nov 07, 2014 | 136.11 | 136.68 | 135.24 | 135.60 | 271,540 | -0.43(-0.31%) |
Nov 06, 2014 | 137.26 | 137.87 | 135.76 | 136.03 | 310,245 | -0.87(-0.63%) |
Nov 05, 2014 | 134.97 | 136.94 | 134.23 | 136.89 | 357,025 | +2.23(+1.65%) |
Nov 04, 2014 | 133.53 | 134.73 | 132.77 | 134.66 | 268,427 | +1.50(+1.12%) |