Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 123.34 | 124.13 | 121.59 | 121.79 | 3,611,815 | -2.67(-2.15%) |
Jan 29, 2015 | 119.99 | 125.21 | 118.22 | 124.46 | 5,040,774 | +3.52(+2.91%) |
Jan 28, 2015 | 122.26 | 122.44 | 120.61 | 120.94 | 2,469,276 | -0.53(-0.43%) |
Jan 27, 2015 | 120.77 | 122.41 | 120.73 | 121.47 | 1,947,513 | -0.74(-0.60%) |
Jan 26, 2015 | 121.16 | 122.33 | 119.90 | 122.21 | 2,089,940 | +0.75(+0.62%) |
Jan 23, 2015 | 123.31 | 123.60 | 121.35 | 121.46 | 2,049,862 | -2.07(-1.68%) |
Jan 22, 2015 | 122.90 | 124.08 | 121.95 | 123.53 | 3,036,800 | +1.59(+1.31%) |
Jan 21, 2015 | 121.60 | 122.91 | 121.46 | 121.93 | 1,314,563 | +0.12(+0.10%) |
Jan 20, 2015 | 122.56 | 123.04 | 120.70 | 121.82 | 2,333,832 | -0.05(-0.04%) |
Jan 16, 2015 | 120.33 | 122.08 | 119.92 | 121.86 | 2,091,254 | +1.13(+0.93%) |
Jan 15, 2015 | 122.75 | 123.09 | 120.72 | 120.74 | 2,713,826 | -2.01(-1.64%) |
Jan 14, 2015 | 123.48 | 123.89 | 121.67 | 122.75 | 2,931,672 | -2.08(-1.67%) |
Jan 13, 2015 | 126.02 | 126.75 | 123.64 | 124.83 | 2,151,764 | -0.16(-0.12%) |
Jan 12, 2015 | 126.55 | 127.05 | 124.79 | 124.99 | 1,861,280 | -1.22(-0.96%) |
Jan 09, 2015 | 127.19 | 127.54 | 125.80 | 126.20 | 1,966,188 | -0.51(-0.40%) |
Jan 08, 2015 | 125.92 | 127.48 | 125.92 | 126.71 | 2,595,286 | +1.30(+1.04%) |
Jan 07, 2015 | 123.10 | 125.44 | 122.50 | 125.41 | 2,157,303 | +3.65(+3.00%) |
Jan 06, 2015 | 122.91 | 124.69 | 121.14 | 121.76 | 2,597,143 | -1.15(-0.93%) |
Jan 05, 2015 | 123.83 | 125.61 | 122.70 | 122.91 | 2,503,228 | -1.71(-1.37%) |
Jan 02, 2015 | 122.85 | 124.98 | 122.71 | 124.62 | 2,101,141 | +2.75(+2.26%) |
Dec 31, 2014 | 123.75 | 121.86 | 121.86 | 121.86 | 1,075,290 | -1.28(-1.04%) |
Dec 30, 2014 | 123.26 | 123.78 | 123.05 | 123.15 | 649,537 | -0.24(-0.20%) |
Dec 29, 2014 | 123.69 | 124.02 | 122.58 | 123.39 | 854,124 | -0.79(-0.63%) |
Dec 26, 2014 | 123.54 | 124.75 | 123.35 | 124.18 | 652,130 | +0.86(+0.69%) |
Dec 24, 2014 | 123.52 | 123.32 | 123.32 | 123.32 | 684,201 | +0.13(+0.10%) |
Dec 23, 2014 | 125.82 | 125.94 | 123.17 | 123.20 | 1,377,950 | -2.21(-1.76%) |
Dec 22, 2014 | 125.12 | 125.86 | 124.28 | 125.41 | 1,194,030 | +0.47(+0.37%) |
Dec 19, 2014 | 123.68 | 125.76 | 123.60 | 124.94 | 3,208,713 | +0.90(+0.73%) |
Dec 18, 2014 | 122.42 | 124.05 | 121.78 | 124.03 | 1,782,751 | +2.67(+2.20%) |
Dec 17, 2014 | 118.96 | 121.46 | 117.84 | 121.36 | 1,936,058 | +3.13(+2.65%) |
Dec 16, 2014 | 120.05 | 121.95 | 118.18 | 118.23 | 1,580,470 | -2.12(-1.76%) |
Dec 15, 2014 | 121.99 | 122.69 | 119.53 | 120.35 | 1,685,194 | -1.23(-1.01%) |
Dec 12, 2014 | 122.41 | 123.30 | 121.55 | 121.57 | 1,139,986 | -1.68(-1.36%) |
Dec 11, 2014 | 123.86 | 125.42 | 122.97 | 123.26 | 1,427,716 | -0.45(-0.36%) |
Dec 10, 2014 | 124.57 | 125.38 | 123.57 | 123.70 | 1,839,505 | -0.93(-0.75%) |
Dec 09, 2014 | 123.49 | 124.70 | 122.45 | 124.64 | 1,140,406 | -0.20(-0.16%) |
Dec 08, 2014 | 124.44 | 125.36 | 124.07 | 124.83 | 1,422,729 | -0.05(-0.04%) |
Dec 05, 2014 | 124.67 | 125.30 | 124.38 | 124.88 | 1,145,713 | +0.15(+0.12%) |
Dec 04, 2014 | 125.08 | 125.54 | 124.12 | 124.73 | 1,131,116 | -0.52(-0.41%) |
Dec 03, 2014 | 125.03 | 125.69 | 124.81 | 125.25 | 1,212,801 | +0.12(+0.09%) |
Dec 02, 2014 | 124.54 | 125.34 | 123.14 | 125.13 | 1,362,727 | +0.82(+0.66%) |
Dec 01, 2014 | 125.66 | 125.66 | 124.29 | 124.32 | 1,484,707 | -1.29(-1.03%) |
Nov 28, 2014 | 125.05 | 126.07 | 125.05 | 125.61 | 849,759 | +0.61(+0.49%) |
Nov 26, 2014 | 124.26 | 125.00 | 125.00 | 125.00 | 1,312,889 | +0.76(+0.61%) |
Nov 25, 2014 | 124.12 | 126.00 | 123.60 | 124.24 | 1,910,086 | +0.46(+0.37%) |
Nov 24, 2014 | 122.30 | 124.23 | 122.30 | 123.78 | 2,213,996 | +0.85(+0.69%) |
Nov 21, 2014 | 121.79 | 123.42 | 121.79 | 122.94 | 2,570,753 | +1.90(+1.57%) |
Nov 20, 2014 | 120.19 | 122.73 | 119.53 | 121.03 | 2,612,971 | -0.09(-0.07%) |
Nov 19, 2014 | 117.40 | 121.75 | 116.48 | 121.12 | 4,415,404 | +4.05(+3.46%) |
Nov 18, 2014 | 115.06 | 117.44 | 114.94 | 117.07 | 2,188,610 | +2.01(+1.75%) |
Nov 17, 2014 | 114.89 | 115.37 | 114.53 | 115.06 | 1,347,136 | -0.31(-0.27%) |
Nov 14, 2014 | 114.57 | 115.47 | 114.48 | 115.37 | 1,566,965 | +0.49(+0.43%) |
Nov 13, 2014 | 115.29 | 115.47 | 114.50 | 114.87 | 1,242,993 | -0.26(-0.23%) |
Nov 12, 2014 | 114.56 | 115.32 | 114.28 | 115.14 | 1,526,901 | +0.20(+0.18%) |
Nov 11, 2014 | 113.37 | 115.26 | 113.02 | 114.93 | 2,005,069 | +1.41(+1.24%) |
Nov 10, 2014 | 113.11 | 113.87 | 112.32 | 113.52 | 1,284,250 | +0.24(+0.21%) |
Nov 07, 2014 | 115.47 | 115.47 | 112.82 | 113.28 | 2,194,047 | -2.25(-1.94%) |
Nov 06, 2014 | 115.43 | 115.76 | 114.99 | 115.52 | 1,297,879 | +0.35(+0.30%) |
Nov 05, 2014 | 115.61 | 115.79 | 114.56 | 115.17 | 2,617,844 | +0.22(+0.19%) |
Nov 04, 2014 | 115.11 | 115.38 | 114.26 | 114.95 | 1,512,098 | -0.08(-0.07%) |