Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 151.55 | 151.85 | 151.54 | 151.85 | 4,707 | -1.02(-0.67%) |
Jan 29, 2015 | 150.84 | 152.86 | 150.84 | 152.86 | 3,640 | +1.71(+1.13%) |
Jan 28, 2015 | 152.59 | 153.08 | 151.16 | 151.16 | 3,407 | -2.15(-1.40%) |
Jan 27, 2015 | 152.53 | 154.05 | 152.33 | 153.30 | 3,500 | -1.15(-0.74%) |
Jan 26, 2015 | 153.28 | 154.46 | 153.04 | 154.45 | 4,062 | +0.83(+0.54%) |
Jan 23, 2015 | 153.09 | 153.84 | 153.07 | 153.62 | 6,018 | +1.46(+0.96%) |
Jan 22, 2015 | 150.61 | 152.20 | 150.61 | 152.16 | 1,352 | +1.46(+0.97%) |
Jan 21, 2015 | 149.59 | 151.12 | 149.59 | 150.70 | 2,470 | +0.75(+0.50%) |
Jan 20, 2015 | 150.14 | 150.25 | 148.29 | 149.95 | 3,203 | +0.47(+0.31%) |
Jan 16, 2015 | 148.59 | 149.48 | 148.59 | 149.48 | 2,907 | +1.74(+1.18%) |
Jan 15, 2015 | 148.87 | 148.87 | 147.74 | 147.74 | 3,774 | -1.45(-0.97%) |
Jan 14, 2015 | 149.23 | 149.27 | 149.02 | 149.18 | 1,149 | -1.00(-0.67%) |
Jan 13, 2015 | 152.10 | 152.96 | 149.63 | 150.18 | 3,777 | -0.54(-0.36%) |
Jan 12, 2015 | 151.51 | 151.51 | 150.45 | 150.72 | 3,250 | -0.87(-0.58%) |
Jan 09, 2015 | 151.99 | 151.99 | 151.15 | 151.59 | 1,900 | -0.83(-0.54%) |
Jan 08, 2015 | 150.88 | 152.42 | 150.88 | 152.42 | 2,015 | +2.85(+1.90%) |
Jan 07, 2015 | 149.08 | 149.63 | 148.72 | 149.57 | 2,182 | +2.04(+1.38%) |
Jan 06, 2015 | 148.81 | 148.81 | 146.82 | 147.54 | 3,888 | -1.34(-0.90%) |
Jan 05, 2015 | 151.00 | 151.04 | 148.88 | 148.88 | 3,471 | -2.52(-1.66%) |
Jan 02, 2015 | 153.17 | 153.17 | 150.88 | 151.40 | 5,751 | -1.83(-1.20%) |
Dec 31, 2014 | 153.49 | 153.23 | 153.23 | 153.23 | 1,839 | +0.11(+0.07%) |
Dec 30, 2014 | 153.92 | 153.96 | 152.90 | 153.12 | 7,644 | -0.89(-0.58%) |
Dec 29, 2014 | 153.76 | 154.01 | 153.74 | 154.01 | 1,534 | +0.28(+0.18%) |
Dec 26, 2014 | 153.84 | 154.11 | 153.72 | 153.72 | 2,631 | +0.25(+0.17%) |
Dec 24, 2014 | 153.58 | 153.47 | 153.47 | 153.47 | 1,430 | +0.39(+0.26%) |
Dec 23, 2014 | 153.34 | 153.34 | 152.89 | 153.08 | 4,604 | +0.19(+0.12%) |
Dec 22, 2014 | 151.88 | 152.89 | 151.45 | 152.89 | 3,762 | +0.10(+0.06%) |
Dec 19, 2014 | 152.38 | 152.83 | 151.91 | 152.79 | 8,753 | +0.95(+0.62%) |
Dec 18, 2014 | 150.60 | 151.85 | 150.42 | 151.85 | 10,697 | +3.91(+2.64%) |
Dec 17, 2014 | 145.54 | 147.93 | 145.54 | 147.93 | 3,237 | +2.39(+1.64%) |
Dec 16, 2014 | 145.68 | 147.10 | 145.54 | 145.54 | 3,327 | -0.70(-0.48%) |
Dec 15, 2014 | 146.04 | 146.24 | 146.00 | 146.24 | 1,571 | -2.10(-1.42%) |
Dec 12, 2014 | 148.34 | 148.34 | 148.34 | 148.34 | 649 | -1.85(-1.23%) |
Dec 11, 2014 | 150.19 | 150.19 | 150.19 | 150.19 | 801 | +1.54(+1.04%) |
Dec 10, 2014 | 149.85 | 149.85 | 148.08 | 148.65 | 7,925 | -2.03(-1.35%) |
Dec 09, 2014 | 149.33 | 150.90 | 149.16 | 150.68 | 4,157 | +0.18(+0.12%) |
Dec 08, 2014 | 152.37 | 152.37 | 150.08 | 150.50 | 5,058 | -1.53(-1.01%) |
Dec 05, 2014 | 152.23 | 152.23 | 152.01 | 152.03 | 1,765 | +0.57(+0.38%) |
Dec 04, 2014 | 152.12 | 152.38 | 151.46 | 151.46 | 2,232 | -1.02(-0.67%) |
Dec 03, 2014 | 151.24 | 152.47 | 151.24 | 152.47 | 2,202 | +1.12(+0.74%) |
Dec 02, 2014 | 151.09 | 151.35 | 150.88 | 151.35 | 3,048 | +0.62(+0.41%) |
Dec 01, 2014 | 151.11 | 151.73 | 150.72 | 150.72 | 5,146 | -3.48(-2.26%) |
Nov 26, 2014 | 153.81 | 154.20 | 153.81 | 154.20 | 153 | +0.29(+0.19%) |
Nov 25, 2014 | 154.17 | 154.73 | 153.71 | 153.91 | 6,099 | -0.16(-0.10%) |
Nov 24, 2014 | 153.78 | 154.06 | 153.66 | 154.06 | 1,496 | +0.64(+0.42%) |
Nov 21, 2014 | 154.13 | 154.13 | 153.02 | 153.42 | 2,367 | +1.09(+0.72%) |
Nov 20, 2014 | 150.83 | 152.32 | 150.83 | 152.32 | 3,524 | +0.62(+0.41%) |
Nov 19, 2014 | 151.61 | 151.71 | 151.21 | 151.71 | 996 | -0.58(-0.38%) |
Nov 18, 2014 | 151.35 | 152.29 | 151.35 | 152.29 | 1,282 | +0.88(+0.58%) |
Nov 17, 2014 | 151.03 | 151.41 | 151.03 | 151.41 | 1,555 | -0.19(-0.12%) |
Nov 14, 2014 | 150.89 | 151.59 | 150.89 | 151.59 | 4,269 | +0.38(+0.25%) |
Nov 13, 2014 | 151.82 | 151.82 | 150.79 | 151.21 | 6,250 | -0.40(-0.27%) |
Nov 12, 2014 | 151.23 | 151.62 | 151.23 | 151.62 | 1,281 | +0.54(+0.36%) |
Nov 11, 2014 | 150.96 | 151.07 | 150.96 | 151.07 | 1,780 | +0.13(+0.08%) |
Nov 10, 2014 | 151.00 | 151.03 | 150.92 | 150.95 | 1,840 | +0.25(+0.16%) |
Nov 07, 2014 | 150.28 | 150.94 | 150.19 | 150.70 | 1,495 | +0.13(+0.09%) |
Nov 06, 2014 | 150.15 | 150.61 | 150.13 | 150.57 | 2,690 | +1.60(+1.08%) |
Nov 05, 2014 | 148.90 | 149.04 | 148.66 | 148.97 | 1,958 | +0.40(+0.27%) |
Nov 04, 2014 | 147.95 | 148.56 | 147.95 | 148.56 | 1,428 | -1.46(-0.98%) |