Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 125.58 | 126.98 | 122.34 | 122.69 | 447,531 | -3.68(-2.91%) |
Jan 29, 2015 | 124.59 | 126.63 | 122.99 | 126.37 | 361,241 | +1.40(+1.12%) |
Jan 28, 2015 | 127.84 | 127.84 | 124.18 | 124.98 | 413,626 | -1.80(-1.42%) |
Jan 27, 2015 | 125.72 | 127.01 | 123.40 | 126.78 | 390,278 | +0.55(+0.44%) |
Jan 26, 2015 | 126.40 | 127.17 | 125.79 | 126.23 | 357,379 | +0.22(+0.17%) |
Jan 23, 2015 | 124.42 | 127.46 | 123.77 | 126.01 | 361,375 | +1.61(+1.30%) |
Jan 22, 2015 | 123.05 | 124.47 | 120.99 | 124.39 | 256,108 | +2.54(+2.08%) |
Jan 21, 2015 | 120.54 | 124.55 | 120.54 | 121.86 | 388,687 | +0.61(+0.50%) |
Jan 20, 2015 | 118.77 | 121.96 | 116.79 | 121.25 | 478,843 | +3.13(+2.65%) |
Jan 16, 2015 | 116.55 | 119.48 | 115.89 | 118.12 | 400,607 | +2.41(+2.08%) |
Jan 15, 2015 | 118.03 | 118.05 | 115.68 | 115.71 | 406,359 | -1.62(-1.38%) |
Jan 14, 2015 | 117.18 | 118.93 | 115.54 | 117.34 | 473,063 | -1.44(-1.21%) |
Jan 13, 2015 | 120.69 | 121.99 | 117.09 | 118.77 | 330,243 | -0.30(-0.25%) |
Jan 12, 2015 | 121.34 | 121.61 | 118.80 | 119.07 | 303,340 | -1.99(-1.64%) |
Jan 09, 2015 | 122.82 | 123.11 | 120.06 | 121.06 | 158,103 | -1.36(-1.11%) |
Jan 08, 2015 | 121.87 | 124.38 | 121.31 | 122.42 | 374,191 | +1.80(+1.49%) |
Jan 07, 2015 | 122.07 | 123.04 | 120.09 | 120.61 | 229,545 | -0.24(-0.20%) |
Jan 06, 2015 | 123.67 | 125.07 | 120.14 | 120.85 | 236,295 | -2.20(-1.79%) |
Jan 05, 2015 | 123.60 | 124.54 | 121.52 | 123.05 | 339,022 | -1.53(-1.23%) |
Jan 02, 2015 | 126.61 | 127.02 | 123.31 | 124.58 | 209,983 | -1.80(-1.43%) |
Dec 31, 2014 | 126.45 | 126.38 | 126.38 | 126.38 | 171,830 | -0.03(-0.02%) |
Dec 30, 2014 | 128.18 | 129.60 | 125.99 | 126.41 | 219,015 | -1.73(-1.35%) |
Dec 29, 2014 | 128.34 | 128.87 | 126.83 | 128.15 | 173,429 | -0.11(-0.09%) |
Dec 26, 2014 | 127.35 | 128.59 | 127.08 | 128.26 | 231,068 | +1.87(+1.48%) |
Dec 24, 2014 | 125.81 | 126.39 | 126.39 | 126.39 | 129,973 | +1.29(+1.03%) |
Dec 23, 2014 | 126.16 | 126.23 | 124.50 | 125.11 | 263,744 | -0.86(-0.68%) |
Dec 22, 2014 | 127.29 | 128.48 | 125.40 | 125.97 | 336,651 | -1.08(-0.85%) |
Dec 19, 2014 | 127.33 | 128.65 | 126.23 | 127.04 | 271,519 | +0.37(+0.29%) |
Dec 18, 2014 | 128.78 | 129.71 | 125.73 | 126.68 | 364,061 | -0.84(-0.66%) |
Dec 17, 2014 | 125.39 | 129.15 | 123.46 | 127.52 | 481,705 | +1.96(+1.56%) |
Dec 16, 2014 | 131.38 | 135.44 | 125.21 | 125.56 | 641,501 | -7.20(-5.42%) |
Dec 15, 2014 | 135.10 | 135.90 | 132.26 | 132.76 | 670,001 | -0.32(-0.24%) |
Dec 12, 2014 | 132.99 | 136.33 | 132.91 | 133.07 | 253,522 | -0.92(-0.69%) |
Dec 11, 2014 | 134.13 | 136.60 | 133.27 | 133.99 | 226,461 | +0.01(+0.01%) |
Dec 10, 2014 | 138.73 | 139.19 | 133.24 | 133.98 | 335,740 | -4.81(-3.47%) |
Dec 09, 2014 | 136.75 | 139.31 | 134.37 | 138.79 | 419,172 | +0.39(+0.28%) |
Dec 08, 2014 | 137.52 | 140.01 | 135.98 | 138.40 | 495,763 | +1.77(+1.30%) |
Dec 05, 2014 | 137.45 | 138.47 | 136.46 | 136.63 | 272,846 | -1.00(-0.73%) |
Dec 04, 2014 | 139.15 | 139.46 | 136.65 | 137.63 | 316,902 | -1.37(-0.99%) |
Dec 03, 2014 | 138.71 | 140.78 | 135.62 | 139.01 | 761,549 | +0.35(+0.25%) |
Dec 02, 2014 | 138.41 | 139.88 | 137.49 | 138.66 | 431,788 | +0.44(+0.32%) |
Dec 01, 2014 | 138.91 | 140.26 | 137.16 | 138.22 | 703,795 | -1.13(-0.81%) |
Nov 28, 2014 | 139.40 | 140.64 | 138.41 | 139.34 | 137,725 | -0.12(-0.09%) |
Nov 26, 2014 | 139.40 | 139.46 | 139.46 | 139.46 | 218,982 | +0.44(+0.31%) |
Nov 25, 2014 | 137.74 | 140.30 | 137.44 | 139.03 | 296,049 | +0.61(+0.44%) |
Nov 24, 2014 | 136.94 | 138.41 | 136.19 | 138.41 | 334,916 | +1.28(+0.93%) |
Nov 21, 2014 | 136.01 | 137.74 | 133.94 | 137.14 | 511,357 | +2.70(+2.01%) |
Nov 20, 2014 | 133.26 | 136.04 | 133.08 | 134.44 | 304,072 | +0.65(+0.49%) |
Nov 19, 2014 | 134.31 | 135.87 | 132.26 | 133.79 | 386,515 | -0.18(-0.13%) |
Nov 18, 2014 | 132.69 | 135.12 | 131.52 | 133.96 | 352,751 | +1.77(+1.34%) |
Nov 17, 2014 | 134.08 | 135.13 | 130.51 | 132.19 | 478,367 | -0.90(-0.68%) |
Nov 14, 2014 | 130.18 | 133.67 | 129.76 | 133.09 | 330,969 | +2.37(+1.82%) |
Nov 13, 2014 | 133.63 | 134.55 | 130.29 | 130.72 | 727,661 | -3.22(-2.41%) |
Nov 12, 2014 | 133.50 | 134.95 | 132.70 | 133.94 | 283,498 | +0.54(+0.41%) |
Nov 11, 2014 | 134.79 | 135.74 | 131.62 | 133.40 | 962,310 | -1.59(-1.18%) |
Nov 10, 2014 | 133.72 | 135.30 | 132.55 | 134.99 | 479,257 | +1.77(+1.33%) |
Nov 07, 2014 | 133.47 | 134.16 | 132.10 | 133.22 | 523,434 | +0.09(+0.07%) |
Nov 06, 2014 | 133.89 | 134.76 | 132.55 | 133.13 | 929,745 | -1.80(-1.33%) |
Nov 05, 2014 | 138.57 | 139.40 | 134.33 | 134.93 | 998,742 | -2.87(-2.08%) |
Nov 04, 2014 | 134.57 | 138.97 | 133.59 | 137.80 | 2,009,130 | +3.11(+2.31%) |