Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 121.82 | 122.49 | 120.73 | 121.11 | 359,915 | -1.16(-0.94%) |
Jan 29, 2015 | 122.43 | 122.43 | 121.07 | 122.26 | 342,830 | +0.02(+0.01%) |
Jan 28, 2015 | 123.98 | 123.98 | 122.17 | 122.25 | 358,513 | -0.77(-0.62%) |
Jan 27, 2015 | 122.16 | 124.06 | 121.88 | 123.01 | 328,547 | -0.19(-0.15%) |
Jan 26, 2015 | 121.96 | 123.29 | 120.50 | 123.20 | 322,769 | +1.48(+1.21%) |
Jan 23, 2015 | 120.36 | 122.46 | 120.24 | 121.72 | 335,553 | +1.21(+1.00%) |
Jan 22, 2015 | 118.05 | 120.52 | 116.64 | 120.52 | 253,243 | +3.26(+2.78%) |
Jan 21, 2015 | 116.69 | 118.06 | 116.49 | 117.25 | 282,911 | -0.35(-0.29%) |
Jan 20, 2015 | 118.75 | 118.97 | 116.26 | 117.60 | 357,862 | -0.67(-0.57%) |
Jan 16, 2015 | 116.65 | 118.39 | 116.65 | 118.27 | 279,796 | +1.48(+1.26%) |
Jan 15, 2015 | 118.05 | 118.23 | 116.33 | 116.80 | 272,743 | -1.29(-1.09%) |
Jan 14, 2015 | 117.23 | 118.36 | 117.18 | 118.09 | 234,610 | -0.23(-0.19%) |
Jan 13, 2015 | 119.00 | 120.07 | 117.25 | 118.32 | 356,654 | +0.69(+0.59%) |
Jan 12, 2015 | 118.11 | 118.11 | 116.92 | 117.62 | 285,547 | +0.08(+0.06%) |
Jan 09, 2015 | 118.11 | 118.24 | 117.18 | 117.55 | 246,891 | -0.93(-0.78%) |
Jan 08, 2015 | 117.74 | 118.79 | 117.72 | 118.48 | 210,112 | +1.44(+1.23%) |
Jan 07, 2015 | 116.56 | 117.82 | 116.15 | 117.03 | 273,632 | +0.93(+0.80%) |
Jan 06, 2015 | 117.26 | 117.85 | 115.38 | 116.11 | 414,813 | -0.62(-0.53%) |
Jan 05, 2015 | 117.97 | 118.30 | 116.39 | 116.72 | 214,636 | -1.86(-1.56%) |
Jan 02, 2015 | 119.32 | 119.83 | 117.31 | 118.58 | 221,405 | -0.14(-0.11%) |
Dec 31, 2014 | 120.20 | 118.71 | 118.71 | 118.71 | 206,775 | -1.59(-1.32%) |
Dec 30, 2014 | 120.26 | 121.43 | 120.26 | 120.30 | 352,944 | +0.03(+0.03%) |
Dec 29, 2014 | 121.53 | 122.57 | 120.21 | 120.26 | 356,552 | -1.69(-1.38%) |
Dec 26, 2014 | 121.93 | 122.45 | 121.93 | 121.95 | 109,164 | +0.06(+0.05%) |
Dec 24, 2014 | 121.50 | 121.89 | 121.89 | 121.89 | 101,372 | +0.13(+0.10%) |
Dec 23, 2014 | 121.56 | 122.19 | 120.68 | 121.77 | 337,863 | +0.64(+0.53%) |
Dec 22, 2014 | 120.34 | 121.23 | 120.10 | 121.12 | 274,508 | +1.19(+0.99%) |
Dec 19, 2014 | 119.94 | 120.84 | 119.32 | 119.94 | 538,508 | -0.03(-0.02%) |
Dec 18, 2014 | 118.53 | 120.67 | 118.53 | 119.96 | 435,934 | +1.91(+1.62%) |
Dec 17, 2014 | 114.28 | 118.29 | 113.83 | 118.05 | 456,262 | +3.49(+3.05%) |
Dec 16, 2014 | 117.14 | 118.08 | 113.45 | 114.56 | 615,316 | +0.62(+0.54%) |
Dec 15, 2014 | 113.91 | 114.71 | 113.03 | 113.95 | 403,800 | +0.39(+0.34%) |
Dec 12, 2014 | 115.19 | 115.84 | 113.37 | 113.56 | 200,286 | -2.44(-2.10%) |
Dec 11, 2014 | 115.05 | 116.49 | 114.33 | 116.00 | 271,377 | +1.68(+1.47%) |
Dec 10, 2014 | 116.30 | 116.69 | 114.19 | 114.32 | 286,240 | -2.00(-1.72%) |
Dec 09, 2014 | 113.88 | 116.43 | 113.88 | 116.32 | 266,014 | +0.78(+0.67%) |
Dec 08, 2014 | 115.69 | 116.50 | 115.31 | 115.54 | 399,980 | -0.29(-0.25%) |
Dec 05, 2014 | 116.22 | 116.49 | 115.72 | 115.83 | 344,997 | -0.06(-0.05%) |
Dec 04, 2014 | 116.80 | 116.80 | 115.32 | 115.89 | 460,675 | -0.50(-0.43%) |
Dec 03, 2014 | 116.76 | 116.88 | 115.97 | 116.38 | 294,546 | -0.06(-0.05%) |
Dec 02, 2014 | 115.99 | 116.81 | 115.31 | 116.44 | 284,231 | +0.40(+0.34%) |
Dec 01, 2014 | 115.46 | 116.58 | 114.80 | 116.05 | 288,213 | +0.45(+0.39%) |
Nov 28, 2014 | 116.05 | 116.61 | 115.36 | 115.60 | 151,079 | -0.11(-0.10%) |
Nov 26, 2014 | 115.95 | 115.71 | 115.71 | 115.71 | 138,127 | +0.16(+0.14%) |
Nov 25, 2014 | 116.08 | 116.31 | 115.55 | 115.55 | 209,373 | +0.17(+0.15%) |
Nov 24, 2014 | 115.25 | 115.70 | 115.13 | 115.38 | 234,013 | +0.23(+0.20%) |
Nov 21, 2014 | 115.72 | 115.84 | 114.99 | 115.15 | 222,829 | +0.46(+0.40%) |
Nov 20, 2014 | 114.11 | 114.82 | 113.99 | 114.69 | 217,047 | +0.16(+0.14%) |
Nov 19, 2014 | 114.45 | 114.58 | 113.33 | 114.53 | 183,508 | +0.08(+0.07%) |
Nov 18, 2014 | 114.66 | 115.53 | 114.42 | 114.45 | 207,165 | -0.39(-0.34%) |
Nov 17, 2014 | 114.41 | 115.36 | 114.01 | 114.84 | 184,163 | +0.42(+0.37%) |
Nov 14, 2014 | 115.67 | 115.76 | 114.17 | 114.42 | 223,398 | -1.10(-0.95%) |
Nov 13, 2014 | 115.70 | 115.95 | 115.01 | 115.52 | 227,920 | +0.21(+0.18%) |
Nov 12, 2014 | 113.42 | 115.61 | 113.42 | 115.31 | 242,101 | +1.27(+1.11%) |
Nov 11, 2014 | 114.25 | 114.25 | 113.24 | 114.05 | 205,113 | -0.08(-0.07%) |
Nov 10, 2014 | 112.70 | 114.17 | 112.45 | 114.12 | 199,636 | +1.35(+1.20%) |
Nov 07, 2014 | 111.84 | 113.07 | 111.47 | 112.77 | 218,831 | +0.85(+0.76%) |
Nov 06, 2014 | 111.06 | 112.16 | 110.65 | 111.93 | 202,483 | +0.61(+0.55%) |
Nov 05, 2014 | 111.93 | 112.49 | 111.13 | 111.31 | 251,022 | +0.19(+0.17%) |
Nov 04, 2014 | 110.19 | 111.23 | 110.12 | 111.12 | 207,543 | +1.00(+0.91%) |