Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 144.00 | 144.80 | 139.60 | 139.60 | 955,086 | -5.60(-3.86%) |
Jan 29, 2015 | 149.00 | 149.40 | 141.20 | 145.20 | 1,153,532 | -3.20(-2.16%) |
Jan 28, 2015 | 152.20 | 153.20 | 147.80 | 148.40 | 776,756 | -3.20(-2.11%) |
Jan 27, 2015 | 151.00 | 153.00 | 150.60 | 151.60 | 662,359 | -1.40(-0.92%) |
Jan 26, 2015 | 149.80 | 153.20 | 149.20 | 153.00 | 591,245 | +2.80(+1.86%) |
Jan 23, 2015 | 148.80 | 151.60 | 148.60 | 150.20 | 585,302 | +1.20(+0.81%) |
Jan 22, 2015 | 147.80 | 149.80 | 145.60 | 149.00 | 902,629 | +2.60(+1.78%) |
Jan 21, 2015 | 146.00 | 148.60 | 144.60 | 146.40 | 781,730 | +0.00(+0.00%) |
Jan 20, 2015 | 149.60 | 149.80 | 143.20 | 146.40 | 1,316,852 | -1.60(-1.08%) |
Jan 16, 2015 | 145.80 | 148.20 | 144.40 | 148.00 | 1,275,371 | +1.20(+0.82%) |
Jan 15, 2015 | 151.20 | 152.00 | 145.40 | 146.80 | 1,132,609 | -4.20(-2.78%) |
Jan 14, 2015 | 148.00 | 151.80 | 144.20 | 151.00 | 1,044,045 | -0.40(-0.26%) |
Jan 13, 2015 | 156.00 | 156.60 | 148.60 | 151.40 | 1,322,262 | -4.40(-2.82%) |
Jan 12, 2015 | 157.00 | 157.20 | 153.00 | 155.80 | 714,730 | -0.80(-0.51%) |
Jan 09, 2015 | 157.00 | 157.60 | 154.60 | 156.60 | 1,342,544 | -0.40(-0.25%) |
Jan 08, 2015 | 156.40 | 158.00 | 155.80 | 157.00 | 1,036,393 | +1.80(+1.16%) |
Jan 07, 2015 | 155.50 | 156.00 | 153.60 | 155.20 | 1,020,433 | +1.00(+0.65%) |
Jan 06, 2015 | 152.00 | 154.40 | 149.60 | 154.20 | 2,131,954 | +3.80(+2.53%) |
Jan 05, 2015 | 152.60 | 153.80 | 149.20 | 150.40 | 1,362,971 | -2.20(-1.44%) |
Jan 02, 2015 | 153.00 | 155.00 | 150.00 | 152.60 | 1,370,742 | +2.20(+1.46%) |
Dec 31, 2014 | 152.00 | 150.40 | 150.40 | 150.40 | 890,435 | -0.80(-0.53%) |
Dec 30, 2014 | 151.20 | 152.20 | 148.80 | 151.20 | 1,033,175 | +0.20(+0.13%) |
Dec 29, 2014 | 148.20 | 151.60 | 148.00 | 151.00 | 1,142,431 | +2.80(+1.89%) |
Dec 26, 2014 | 145.80 | 149.80 | 145.20 | 148.20 | 1,233,164 | +3.00(+2.07%) |
Dec 24, 2014 | 147.80 | 145.20 | 145.20 | 145.20 | 977,095 | -1.80(-1.22%) |
Dec 23, 2014 | 145.20 | 149.00 | 143.60 | 147.00 | 1,700,643 | +4.00(+2.80%) |
Dec 22, 2014 | 137.00 | 143.80 | 135.00 | 143.00 | 2,229,017 | +7.60(+5.61%) |
Dec 19, 2014 | 136.80 | 137.40 | 133.40 | 135.40 | 1,995,564 | -0.20(-0.15%) |
Dec 18, 2014 | 141.00 | 141.00 | 132.60 | 135.60 | 5,281,449 | +14.40(+11.88%) |
Dec 17, 2014 | 117.60 | 122.00 | 117.60 | 121.20 | 1,866,700 | +5.00(+4.30%) |
Dec 16, 2014 | 115.20 | 118.40 | 114.60 | 116.20 | 1,764,477 | +3.00(+2.65%) |
Dec 15, 2014 | 114.60 | 114.80 | 111.60 | 113.20 | 1,059,148 | -0.60(-0.53%) |
Dec 12, 2014 | 111.60 | 115.40 | 111.40 | 113.80 | 762,257 | +1.20(+1.07%) |
Dec 11, 2014 | 113.00 | 114.60 | 112.20 | 112.60 | 550,275 | +0.40(+0.36%) |
Dec 10, 2014 | 113.00 | 114.80 | 112.00 | 112.20 | 709,990 | -1.60(-1.41%) |
Dec 09, 2014 | 110.80 | 114.00 | 110.00 | 113.80 | 603,170 | +1.60(+1.43%) |
Dec 08, 2014 | 113.00 | 114.80 | 112.00 | 112.20 | 865,474 | -1.60(-1.41%) |
Dec 05, 2014 | 112.60 | 113.80 | 110.40 | 113.80 | 749,460 | +2.20(+1.97%) |
Dec 04, 2014 | 111.40 | 112.80 | 109.60 | 111.60 | 950,624 | +2.40(+2.20%) |
Dec 03, 2014 | 108.80 | 110.80 | 108.20 | 109.20 | 439,705 | +0.40(+0.37%) |
Dec 02, 2014 | 108.20 | 110.80 | 107.80 | 108.80 | 468,198 | +1.00(+0.93%) |
Dec 01, 2014 | 110.00 | 110.00 | 106.20 | 107.80 | 623,577 | -1.80(-1.64%) |
Nov 28, 2014 | 112.20 | 112.60 | 109.00 | 109.60 | 355,598 | -2.40(-2.14%) |
Nov 26, 2014 | 112.40 | 112.00 | 112.00 | 112.00 | 352,410 | +0.20(+0.18%) |
Nov 25, 2014 | 112.60 | 113.40 | 111.20 | 111.80 | 445,598 | -0.80(-0.71%) |
Nov 24, 2014 | 111.20 | 113.60 | 111.00 | 112.60 | 738,883 | +1.60(+1.44%) |
Nov 21, 2014 | 112.20 | 112.60 | 110.60 | 111.00 | 615,122 | +0.60(+0.54%) |
Nov 20, 2014 | 110.00 | 112.20 | 109.80 | 110.40 | 779,519 | +0.00(+0.00%) |
Nov 19, 2014 | 112.80 | 113.00 | 110.00 | 110.40 | 574,446 | -2.20(-1.95%) |
Nov 18, 2014 | 109.60 | 113.00 | 109.60 | 112.60 | 747,246 | +3.40(+3.11%) |
Nov 17, 2014 | 110.00 | 110.40 | 108.40 | 109.20 | 404,890 | -1.40(-1.27%) |
Nov 14, 2014 | 108.60 | 110.80 | 108.00 | 110.60 | 584,195 | +2.80(+2.60%) |
Nov 13, 2014 | 111.00 | 112.00 | 107.40 | 107.80 | 889,093 | -2.80(-2.53%) |
Nov 12, 2014 | 109.60 | 112.00 | 109.40 | 110.60 | 645,671 | +0.20(+0.18%) |
Nov 11, 2014 | 109.80 | 111.20 | 109.00 | 110.40 | 545,788 | +1.20(+1.10%) |
Nov 10, 2014 | 108.40 | 110.80 | 108.40 | 109.20 | 612,953 | +1.00(+0.92%) |
Nov 07, 2014 | 107.40 | 109.80 | 105.60 | 108.20 | 785,307 | +1.20(+1.12%) |
Nov 06, 2014 | 104.00 | 107.60 | 103.80 | 107.00 | 882,584 | +3.20(+3.08%) |
Nov 05, 2014 | 106.58 | 108.00 | 103.60 | 103.80 | 940,264 | -1.40(-1.33%) |
Nov 04, 2014 | 107.20 | 107.90 | 104.80 | 105.20 | 588,067 | -2.20(-2.05%) |