Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 132.29 | 133.17 | 131.01 | 131.29 | 501,751 | -2.04(-1.53%) |
Jan 29, 2015 | 133.00 | 133.63 | 132.10 | 133.33 | 297,636 | -0.11(-0.09%) |
Jan 28, 2015 | 134.60 | 135.87 | 133.34 | 133.44 | 389,639 | -1.00(-0.74%) |
Jan 27, 2015 | 134.19 | 135.38 | 133.87 | 134.44 | 331,817 | -0.84(-0.62%) |
Jan 26, 2015 | 135.47 | 135.47 | 133.81 | 135.28 | 342,989 | +0.18(+0.13%) |
Jan 23, 2015 | 134.76 | 135.45 | 134.00 | 135.10 | 212,693 | -0.26(-0.19%) |
Jan 22, 2015 | 134.59 | 135.37 | 133.50 | 135.36 | 426,174 | +1.07(+0.80%) |
Jan 21, 2015 | 134.03 | 134.90 | 133.43 | 134.29 | 308,525 | +0.09(+0.07%) |
Jan 20, 2015 | 134.24 | 134.98 | 133.03 | 134.20 | 296,600 | +0.05(+0.04%) |
Jan 16, 2015 | 133.16 | 134.38 | 132.68 | 134.15 | 379,330 | +0.64(+0.48%) |
Jan 15, 2015 | 134.82 | 136.16 | 133.45 | 133.51 | 446,369 | -1.24(-0.92%) |
Jan 14, 2015 | 134.52 | 135.12 | 133.98 | 134.75 | 539,475 | -0.46(-0.34%) |
Jan 13, 2015 | 133.57 | 136.80 | 132.33 | 135.21 | 824,566 | +2.88(+2.18%) |
Jan 12, 2015 | 131.70 | 132.69 | 131.25 | 132.32 | 354,954 | +0.41(+0.31%) |
Jan 09, 2015 | 133.16 | 133.99 | 131.72 | 131.92 | 240,227 | -1.35(-1.01%) |
Jan 08, 2015 | 131.87 | 133.68 | 131.83 | 133.27 | 445,998 | +1.97(+1.50%) |
Jan 07, 2015 | 130.74 | 131.87 | 130.63 | 131.30 | 441,001 | +0.80(+0.61%) |
Jan 06, 2015 | 130.36 | 131.94 | 129.97 | 130.50 | 522,154 | +0.40(+0.31%) |
Jan 05, 2015 | 131.02 | 132.15 | 129.92 | 130.10 | 421,779 | -1.54(-1.17%) |
Jan 02, 2015 | 131.51 | 132.27 | 130.75 | 131.64 | 233,026 | +0.56(+0.43%) |
Dec 31, 2014 | 133.24 | 131.08 | 131.08 | 131.08 | 239,300 | -1.51(-1.14%) |
Dec 30, 2014 | 133.28 | 133.47 | 131.96 | 132.59 | 216,677 | -0.69(-0.52%) |
Dec 29, 2014 | 132.72 | 133.75 | 132.64 | 133.28 | 172,330 | +0.19(+0.15%) |
Dec 26, 2014 | 133.49 | 134.00 | 132.46 | 133.09 | 126,055 | -0.19(-0.14%) |
Dec 24, 2014 | 133.44 | 133.27 | 133.27 | 133.27 | 108,800 | -0.16(-0.12%) |
Dec 23, 2014 | 133.59 | 134.14 | 132.87 | 133.43 | 230,630 | +0.48(+0.36%) |
Dec 22, 2014 | 132.07 | 132.96 | 131.84 | 132.95 | 344,794 | +0.88(+0.67%) |
Dec 19, 2014 | 132.08 | 133.63 | 131.64 | 132.07 | 760,473 | -0.43(-0.32%) |
Dec 18, 2014 | 130.11 | 132.50 | 129.73 | 132.50 | 606,994 | +4.02(+3.13%) |
Dec 17, 2014 | 127.70 | 128.50 | 126.25 | 128.48 | 564,064 | +0.71(+0.56%) |
Dec 16, 2014 | 127.80 | 129.34 | 126.79 | 127.77 | 516,267 | -0.30(-0.23%) |
Dec 15, 2014 | 128.27 | 128.74 | 127.11 | 128.07 | 406,923 | +0.07(+0.05%) |
Dec 12, 2014 | 129.07 | 131.58 | 128.00 | 128.00 | 508,599 | -2.53(-1.94%) |
Dec 11, 2014 | 130.47 | 131.92 | 130.34 | 130.53 | 406,721 | +0.42(+0.32%) |
Dec 10, 2014 | 130.92 | 131.13 | 129.77 | 130.11 | 570,060 | -0.87(-0.66%) |
Dec 09, 2014 | 129.89 | 131.00 | 129.71 | 130.98 | 274,471 | +0.07(+0.05%) |
Dec 08, 2014 | 130.71 | 131.63 | 130.27 | 130.91 | 294,503 | +0.05(+0.04%) |
Dec 05, 2014 | 130.09 | 130.87 | 129.72 | 130.86 | 361,621 | +0.60(+0.46%) |
Dec 04, 2014 | 130.22 | 130.88 | 129.66 | 130.26 | 321,808 | -0.32(-0.25%) |
Dec 03, 2014 | 129.66 | 130.72 | 128.03 | 130.58 | 320,603 | +0.55(+0.42%) |
Dec 02, 2014 | 129.66 | 130.36 | 128.77 | 130.03 | 500,329 | +0.42(+0.32%) |
Dec 01, 2014 | 129.10 | 130.09 | 128.34 | 129.61 | 457,823 | +0.69(+0.54%) |
Nov 28, 2014 | 133.48 | 133.48 | 128.37 | 128.92 | 223,915 | +0.82(+0.64%) |
Nov 26, 2014 | 128.25 | 128.10 | 128.10 | 128.10 | 272,200 | -0.63(-0.49%) |
Nov 25, 2014 | 126.58 | 128.73 | 126.17 | 128.73 | 846,783 | +1.30(+1.02%) |
Nov 24, 2014 | 127.59 | 127.60 | 126.63 | 127.43 | 257,978 | +0.45(+0.35%) |
Nov 21, 2014 | 128.24 | 128.24 | 126.11 | 126.98 | 578,431 | +0.22(+0.17%) |
Nov 20, 2014 | 127.29 | 127.32 | 126.40 | 126.76 | 316,385 | -0.29(-0.23%) |
Nov 19, 2014 | 127.56 | 127.56 | 126.21 | 127.05 | 287,313 | -0.14(-0.11%) |
Nov 18, 2014 | 127.59 | 128.24 | 127.16 | 127.19 | 307,454 | -0.28(-0.22%) |
Nov 17, 2014 | 127.10 | 127.65 | 126.85 | 127.47 | 243,994 | -0.01(-0.01%) |
Nov 14, 2014 | 127.56 | 128.26 | 127.05 | 127.48 | 356,905 | -0.46(-0.36%) |
Nov 13, 2014 | 127.97 | 128.49 | 127.02 | 127.94 | 326,971 | +0.25(+0.20%) |
Nov 12, 2014 | 127.39 | 127.78 | 127.06 | 127.69 | 160,048 | +0.06(+0.05%) |
Nov 11, 2014 | 127.61 | 128.29 | 127.29 | 127.63 | 209,007 | -0.11(-0.09%) |
Nov 10, 2014 | 127.62 | 128.10 | 127.27 | 127.74 | 390,406 | +0.20(+0.16%) |
Nov 07, 2014 | 127.15 | 127.69 | 126.45 | 127.54 | 311,721 | -0.05(-0.04%) |
Nov 06, 2014 | 126.75 | 127.72 | 126.48 | 127.59 | 266,384 | +1.06(+0.84%) |
Nov 05, 2014 | 126.08 | 126.58 | 125.43 | 126.53 | 275,609 | +0.65(+0.52%) |
Nov 04, 2014 | 126.53 | 126.53 | 125.49 | 125.88 | 403,927 | -0.65(-0.51%) |