Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 144.75 | 145.70 | 143.98 | 144.94 | 596,285 | -0.47(-0.32%) |
Jan 29, 2015 | 142.89 | 146.02 | 141.83 | 145.41 | 825,340 | +2.26(+1.58%) |
Jan 28, 2015 | 145.01 | 147.16 | 142.75 | 143.15 | 653,664 | -0.46(-0.32%) |
Jan 27, 2015 | 142.63 | 145.62 | 141.04 | 143.61 | 1,464,409 | -3.47(-2.36%) |
Jan 26, 2015 | 146.68 | 147.21 | 145.13 | 147.08 | 902,614 | +0.12(+0.08%) |
Jan 23, 2015 | 145.45 | 147.41 | 145.45 | 146.96 | 950,494 | +1.66(+1.15%) |
Jan 22, 2015 | 144.86 | 145.73 | 143.64 | 145.30 | 545,469 | +0.73(+0.51%) |
Jan 21, 2015 | 143.51 | 144.90 | 143.19 | 144.56 | 360,199 | +0.88(+0.61%) |
Jan 20, 2015 | 144.49 | 144.49 | 142.71 | 143.68 | 570,048 | -0.18(-0.12%) |
Jan 16, 2015 | 143.12 | 144.56 | 142.43 | 143.86 | 363,901 | +0.18(+0.13%) |
Jan 15, 2015 | 144.56 | 144.56 | 142.93 | 143.68 | 300,396 | -0.27(-0.19%) |
Jan 14, 2015 | 142.04 | 145.10 | 142.04 | 143.94 | 494,425 | +0.06(+0.04%) |
Jan 13, 2015 | 143.34 | 144.83 | 142.30 | 143.88 | 407,901 | +1.96(+1.38%) |
Jan 12, 2015 | 142.22 | 142.79 | 141.04 | 141.92 | 363,897 | -0.05(-0.03%) |
Jan 09, 2015 | 143.15 | 143.48 | 141.37 | 141.97 | 576,725 | -1.11(-0.78%) |
Jan 08, 2015 | 141.74 | 143.15 | 141.34 | 143.08 | 329,516 | +2.35(+1.67%) |
Jan 07, 2015 | 140.16 | 141.28 | 139.21 | 140.73 | 384,371 | +1.84(+1.33%) |
Jan 06, 2015 | 138.51 | 139.47 | 137.02 | 138.89 | 635,435 | +0.35(+0.25%) |
Jan 05, 2015 | 139.10 | 140.25 | 137.12 | 138.53 | 720,834 | -0.92(-0.66%) |
Jan 02, 2015 | 138.75 | 139.97 | 137.66 | 139.45 | 511,708 | +0.99(+0.71%) |
Dec 31, 2014 | 139.28 | 138.46 | 138.46 | 138.46 | 246,458 | -0.85(-0.61%) |
Dec 30, 2014 | 139.71 | 140.45 | 138.94 | 139.31 | 181,392 | -0.71(-0.50%) |
Dec 29, 2014 | 140.66 | 141.00 | 139.32 | 140.02 | 297,922 | -1.09(-0.77%) |
Dec 26, 2014 | 141.59 | 141.72 | 140.58 | 141.11 | 243,823 | -0.36(-0.25%) |
Dec 24, 2014 | 139.74 | 141.47 | 141.47 | 141.47 | 191,295 | +1.66(+1.19%) |
Dec 23, 2014 | 139.63 | 139.85 | 138.99 | 139.81 | 336,518 | +0.42(+0.30%) |
Dec 22, 2014 | 139.39 | 140.33 | 138.95 | 139.39 | 218,936 | -0.10(-0.07%) |
Dec 19, 2014 | 138.34 | 139.56 | 137.91 | 139.49 | 493,829 | +1.04(+0.75%) |
Dec 18, 2014 | 137.91 | 139.90 | 137.26 | 138.45 | 954,520 | +1.16(+0.84%) |
Dec 17, 2014 | 135.00 | 137.70 | 134.03 | 137.29 | 865,427 | +2.43(+1.80%) |
Dec 16, 2014 | 136.16 | 137.03 | 134.54 | 134.87 | 793,208 | -1.18(-0.87%) |
Dec 15, 2014 | 135.76 | 136.45 | 134.35 | 136.05 | 530,622 | +0.61(+0.45%) |
Dec 12, 2014 | 134.96 | 137.06 | 134.65 | 135.44 | 487,425 | -0.76(-0.56%) |
Dec 11, 2014 | 136.64 | 137.67 | 135.84 | 136.20 | 358,588 | +0.36(+0.27%) |
Dec 10, 2014 | 136.26 | 137.34 | 135.26 | 135.84 | 764,767 | -1.68(-1.22%) |
Dec 09, 2014 | 134.84 | 137.58 | 134.34 | 137.52 | 319,973 | +0.94(+0.69%) |
Dec 08, 2014 | 138.20 | 138.36 | 136.16 | 136.58 | 243,320 | -1.62(-1.17%) |
Dec 05, 2014 | 138.82 | 138.30 | 137.45 | 138.20 | 328,088 | -0.10(-0.07%) |
Dec 04, 2014 | 137.83 | 138.69 | 136.81 | 138.30 | 488,212 | +0.54(+0.39%) |
Dec 03, 2014 | 137.62 | 138.23 | 136.82 | 137.76 | 353,755 | +0.54(+0.39%) |
Dec 02, 2014 | 138.33 | 139.06 | 136.36 | 137.22 | 406,314 | -1.36(-0.98%) |
Dec 01, 2014 | 138.69 | 139.78 | 137.69 | 138.58 | 545,895 | -0.90(-0.64%) |
Nov 28, 2014 | 137.22 | 140.81 | 137.05 | 139.48 | 572,999 | +2.80(+2.05%) |
Nov 26, 2014 | 136.81 | 136.68 | 136.68 | 136.68 | 380,748 | +0.18(+0.13%) |
Nov 25, 2014 | 137.67 | 138.08 | 136.41 | 136.50 | 537,721 | -0.90(-0.66%) |
Nov 24, 2014 | 136.83 | 137.72 | 136.75 | 137.40 | 391,172 | +1.46(+1.07%) |
Nov 21, 2014 | 135.98 | 136.26 | 135.27 | 135.94 | 531,220 | +0.45(+0.33%) |
Nov 20, 2014 | 134.95 | 135.98 | 134.95 | 135.49 | 671,212 | +0.12(+0.09%) |
Nov 19, 2014 | 135.57 | 136.27 | 135.00 | 135.37 | 742,351 | -0.23(-0.17%) |
Nov 18, 2014 | 135.94 | 137.22 | 135.23 | 135.60 | 734,873 | -0.03(-0.02%) |
Nov 17, 2014 | 135.70 | 137.67 | 135.09 | 135.63 | 571,404 | -0.09(-0.06%) |
Nov 14, 2014 | 135.32 | 135.93 | 134.21 | 135.71 | 609,717 | +0.47(+0.34%) |
Nov 13, 2014 | 133.28 | 137.88 | 131.16 | 135.25 | 1,088,301 | +3.84(+2.92%) |
Nov 12, 2014 | 131.16 | 132.29 | 130.74 | 131.41 | 568,388 | -0.42(-0.32%) |
Nov 11, 2014 | 132.84 | 133.13 | 131.54 | 131.82 | 295,284 | -0.85(-0.64%) |
Nov 10, 2014 | 132.15 | 133.02 | 130.80 | 132.67 | 417,528 | +0.56(+0.43%) |
Nov 07, 2014 | 132.68 | 132.73 | 131.88 | 132.10 | 490,765 | -0.30(-0.23%) |
Nov 06, 2014 | 131.84 | 132.99 | 131.16 | 132.41 | 374,029 | +0.54(+0.41%) |
Nov 05, 2014 | 131.59 | 132.84 | 130.51 | 131.87 | 791,448 | +0.74(+0.57%) |
Nov 04, 2014 | 130.97 | 131.51 | 130.18 | 131.13 | 332,374 | +0.11(+0.08%) |