Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 118.91 | 119.07 | 117.14 | 117.14 | 4,935,024 | -2.77(-2.31%) |
Jan 29, 2015 | 118.42 | 119.93 | 117.67 | 119.91 | 3,705,423 | +1.58(+1.34%) |
Jan 28, 2015 | 118.81 | 120.22 | 118.19 | 118.33 | 4,952,574 | +0.22(+0.19%) |
Jan 27, 2015 | 117.15 | 119.19 | 116.16 | 118.10 | 5,806,171 | -0.44(-0.37%) |
Jan 26, 2015 | 118.09 | 118.57 | 116.78 | 118.54 | 4,927,201 | +0.16(+0.13%) |
Jan 23, 2015 | 119.63 | 119.80 | 118.30 | 118.38 | 3,116,254 | -1.35(-1.13%) |
Jan 22, 2015 | 117.83 | 119.81 | 117.02 | 119.73 | 3,083,886 | +2.42(+2.06%) |
Jan 21, 2015 | 116.68 | 117.91 | 116.22 | 117.31 | 2,213,595 | +0.43(+0.37%) |
Jan 20, 2015 | 117.44 | 117.94 | 115.53 | 116.88 | 2,903,745 | -0.04(-0.04%) |
Jan 16, 2015 | 115.38 | 117.06 | 114.82 | 116.92 | 3,255,491 | +1.69(+1.47%) |
Jan 15, 2015 | 115.37 | 116.52 | 115.03 | 115.24 | 2,606,700 | -0.13(-0.11%) |
Jan 14, 2015 | 114.79 | 115.86 | 114.40 | 115.37 | 2,748,200 | -0.56(-0.49%) |
Jan 13, 2015 | 117.09 | 118.64 | 115.08 | 115.93 | 3,750,147 | -0.09(-0.07%) |
Jan 12, 2015 | 117.21 | 117.21 | 115.50 | 116.02 | 2,977,772 | -0.64(-0.54%) |
Jan 09, 2015 | 118.26 | 118.37 | 116.40 | 116.65 | 3,295,521 | -1.45(-1.23%) |
Jan 08, 2015 | 115.95 | 118.14 | 115.86 | 118.10 | 4,359,264 | +2.76(+2.40%) |
Jan 07, 2015 | 115.41 | 115.68 | 114.72 | 115.34 | 4,269,148 | +0.83(+0.72%) |
Jan 06, 2015 | 116.07 | 116.47 | 113.85 | 114.51 | 4,900,597 | -1.23(-1.07%) |
Jan 05, 2015 | 117.65 | 118.11 | 115.54 | 115.74 | 5,112,363 | -2.67(-2.26%) |
Jan 02, 2015 | 118.88 | 119.15 | 117.45 | 118.41 | 2,933,895 | -0.19(-0.16%) |
Dec 31, 2014 | 119.81 | 118.60 | 118.60 | 118.60 | 2,249,646 | -1.10(-0.92%) |
Dec 30, 2014 | 120.21 | 120.35 | 119.29 | 119.70 | 1,635,839 | -0.63(-0.52%) |
Dec 29, 2014 | 120.03 | 120.62 | 119.67 | 120.32 | 1,686,782 | +0.33(+0.27%) |
Dec 26, 2014 | 120.78 | 121.12 | 119.92 | 120.00 | 2,227,029 | -0.51(-0.42%) |
Dec 24, 2014 | 119.93 | 120.50 | 120.50 | 120.50 | 1,360,013 | +0.06(+0.05%) |
Dec 23, 2014 | 121.27 | 121.37 | 120.44 | 120.44 | 3,034,351 | -0.29(-0.24%) |
Dec 22, 2014 | 119.97 | 120.75 | 119.91 | 120.73 | 2,896,243 | +1.29(+1.08%) |
Dec 19, 2014 | 118.93 | 119.88 | 118.63 | 119.44 | 6,776,988 | +0.13(+0.11%) |
Dec 18, 2014 | 117.21 | 119.31 | 117.21 | 119.31 | 4,645,255 | +3.39(+2.93%) |
Dec 17, 2014 | 114.97 | 116.12 | 113.88 | 115.91 | 5,468,333 | +1.12(+0.97%) |
Dec 16, 2014 | 113.50 | 116.52 | 113.37 | 114.80 | 4,687,270 | +1.59(+1.40%) |
Dec 15, 2014 | 114.12 | 114.36 | 112.30 | 113.21 | 3,617,089 | -0.20(-0.17%) |
Dec 12, 2014 | 114.44 | 114.75 | 113.40 | 113.40 | 3,911,552 | -1.46(-1.28%) |
Dec 11, 2014 | 114.89 | 115.64 | 114.34 | 114.87 | 3,376,941 | +0.66(+0.58%) |
Dec 10, 2014 | 115.99 | 116.07 | 113.82 | 114.21 | 4,505,061 | -1.87(-1.61%) |
Dec 09, 2014 | 115.40 | 116.28 | 114.84 | 116.08 | 2,840,212 | -0.07(-0.06%) |
Dec 08, 2014 | 117.00 | 117.50 | 115.55 | 116.15 | 2,639,610 | -0.97(-0.83%) |
Dec 05, 2014 | 117.21 | 117.57 | 116.84 | 117.12 | 2,387,191 | +0.01(+0.01%) |
Dec 04, 2014 | 116.92 | 117.59 | 116.13 | 117.11 | 2,999,769 | +0.00(+0.00%) |
Dec 03, 2014 | 116.28 | 117.24 | 115.60 | 117.11 | 4,210,838 | +1.20(+1.03%) |
Dec 02, 2014 | 114.60 | 116.04 | 114.43 | 115.91 | 3,469,849 | +1.76(+1.54%) |
Dec 01, 2014 | 114.29 | 115.12 | 113.94 | 114.15 | 3,466,653 | -1.39(-1.21%) |
Nov 28, 2014 | 115.18 | 116.07 | 114.61 | 115.55 | 2,168,992 | +1.29(+1.12%) |
Nov 26, 2014 | 114.02 | 114.26 | 114.26 | 114.26 | 2,526,055 | +0.18(+0.16%) |
Nov 25, 2014 | 114.76 | 115.25 | 114.08 | 114.08 | 5,049,226 | -1.31(-1.14%) |
Nov 24, 2014 | 115.60 | 115.89 | 115.06 | 115.39 | 3,267,312 | -0.20(-0.17%) |
Nov 21, 2014 | 115.70 | 116.10 | 115.19 | 115.60 | 3,424,976 | +0.58(+0.50%) |
Nov 20, 2014 | 114.17 | 115.16 | 113.92 | 115.02 | 2,423,227 | +0.38(+0.33%) |
Nov 19, 2014 | 115.00 | 115.06 | 114.02 | 114.64 | 3,206,424 | -0.33(-0.29%) |
Nov 18, 2014 | 114.06 | 115.19 | 114.04 | 114.97 | 3,219,664 | +1.05(+0.92%) |
Nov 17, 2014 | 113.49 | 114.26 | 113.49 | 113.92 | 2,332,209 | -0.11(-0.10%) |
Nov 14, 2014 | 113.81 | 114.06 | 113.22 | 114.04 | 2,488,190 | +0.36(+0.32%) |
Nov 13, 2014 | 113.43 | 114.20 | 113.06 | 113.68 | 3,308,238 | +0.48(+0.42%) |
Nov 12, 2014 | 112.46 | 113.34 | 112.35 | 113.20 | 2,090,351 | +0.41(+0.36%) |
Nov 11, 2014 | 113.39 | 113.43 | 112.46 | 112.79 | 2,516,445 | -0.39(-0.35%) |
Nov 10, 2014 | 112.17 | 113.22 | 112.03 | 113.19 | 2,034,778 | +0.80(+0.71%) |
Nov 07, 2014 | 112.10 | 112.44 | 111.62 | 112.39 | 2,622,568 | +0.36(+0.32%) |
Nov 06, 2014 | 111.77 | 112.48 | 111.43 | 112.03 | 2,879,453 | +0.26(+0.23%) |
Nov 05, 2014 | 111.76 | 112.17 | 110.66 | 111.77 | 3,858,996 | +0.46(+0.41%) |
Nov 04, 2014 | 110.50 | 111.44 | 110.01 | 111.31 | 4,357,989 | +1.26(+1.14%) |