Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 144.43 | 145.50 | 143.48 | 143.48 | 68,160 | -3.44(-2.34%) |
Jan 29, 2015 | 145.57 | 147.19 | 145.18 | 146.92 | 40,231 | +2.97(+2.06%) |
Jan 28, 2015 | 146.29 | 147.13 | 143.80 | 143.95 | 74,480 | -1.31(-0.90%) |
Jan 27, 2015 | 145.41 | 145.88 | 144.43 | 145.26 | 34,894 | -0.62(-0.43%) |
Jan 26, 2015 | 144.96 | 146.70 | 144.01 | 145.88 | 35,390 | +2.51(+1.75%) |
Jan 23, 2015 | 143.30 | 144.57 | 143.26 | 143.37 | 69,997 | +2.41(+1.71%) |
Jan 22, 2015 | 140.00 | 141.70 | 139.00 | 140.97 | 33,056 | -1.45(-1.02%) |
Jan 21, 2015 | 141.47 | 142.84 | 140.55 | 142.42 | 161,511 | -1.08(-0.75%) |
Jan 20, 2015 | 143.62 | 144.00 | 142.69 | 143.50 | 66,948 | -1.30(-0.90%) |
Jan 16, 2015 | 144.80 | 144.80 | 144.80 | 0 | +5.52(+3.96%) | |
Jan 15, 2015 | 140.48 | 138.66 | 139.28 | 68,017 | +0.53(+0.38%) | |
Jan 14, 2015 | 137.95 | 139.45 | 137.47 | 138.75 | 29,077 | +1.08(+0.78%) |
Jan 13, 2015 | 137.67 | 34,611 | +1.69(+1.24%) | |||
Jan 12, 2015 | 136.31 | 136.49 | 134.25 | 135.98 | 35,864 | +1.20(+0.89%) |
Jan 09, 2015 | 136.70 | 136.70 | 133.42 | 134.78 | 34,793 | -2.26(-1.65%) |
Jan 08, 2015 | 134.50 | 137.69 | 134.10 | 137.04 | 60,050 | +5.64(+4.30%) |
Jan 07, 2015 | 131.53 | 131.92 | 130.00 | 131.40 | 59,332 | -0.18(-0.14%) |
Jan 06, 2015 | 133.13 | 134.38 | 131.40 | 131.58 | 71,345 | +1.38(+1.06%) |
Jan 05, 2015 | 133.67 | 133.67 | 130.11 | 130.20 | 48,894 | -5.92(-4.35%) |
Jan 02, 2015 | 136.26 | 137.52 | 135.20 | 136.12 | 34,703 | -0.72(-0.53%) |
Dec 31, 2014 | 136.84 | 136.84 | 136.84 | 0 | -0.01(-0.01%) | |
Dec 30, 2014 | 137.99 | 138.04 | 136.79 | 136.85 | 20,354 | -2.53(-1.81%) |
Dec 29, 2014 | 139.74 | 140.35 | 139.29 | 139.38 | 39,226 | -1.03(-0.73%) |
Dec 26, 2014 | 140.49 | 141.20 | 140.41 | 140.41 | 32,550 | -0.32(-0.22%) |
Dec 24, 2014 | 140.73 | 140.73 | 140.73 | 0 | +1.10(+0.78%) | |
Dec 23, 2014 | 141.39 | 141.52 | 139.29 | 139.63 | 56,370 | -1.82(-1.29%) |
Dec 22, 2014 | 141.45 | 141.71 | 140.68 | 141.45 | 39,096 | +2.11(+1.52%) |
Dec 19, 2014 | 138.78 | 140.24 | 138.28 | 139.34 | 49,804 | -2.55(-1.80%) |
Dec 18, 2014 | 140.20 | 141.89 | 140.15 | 141.89 | 825,892 | +1.65(+1.18%) |
Dec 17, 2014 | 138.49 | 141.29 | 138.49 | 140.24 | 41,143 | +1.76(+1.27%) |
Dec 16, 2014 | 140.40 | 138.48 | 102,656 | +2.48(+1.82%) | ||
Dec 15, 2014 | 140.76 | 140.88 | 135.91 | 136.00 | 84,252 | -3.40(-2.44%) |
Dec 12, 2014 | 143.06 | 143.36 | 139.33 | 139.40 | 49,376 | -3.14(-2.20%) |
Dec 11, 2014 | 143.03 | 144.76 | 142.54 | 142.54 | 28,049 | -0.75(-0.52%) |
Dec 10, 2014 | 144.35 | 144.49 | 142.66 | 143.29 | 63,587 | +0.32(+0.22%) |
Dec 09, 2014 | 143.25 | 143.50 | 142.05 | 142.97 | 62,045 | -3.53(-2.41%) |
Dec 08, 2014 | 146.98 | 147.20 | 146.16 | 146.50 | 72,280 | -2.12(-1.43%) |
Dec 05, 2014 | 147.14 | 149.17 | 146.65 | 148.62 | 48,953 | +2.83(+1.94%) |
Dec 04, 2014 | 145.75 | 146.66 | 144.89 | 145.79 | 49,746 | -1.36(-0.93%) |
Dec 03, 2014 | 147.00 | 147.15 | 146.44 | 147.15 | 63,044 | -2.50(-1.67%) |
Dec 02, 2014 | 147.38 | 149.75 | 146.84 | 149.65 | 53,078 | -0.66(-0.44%) |
Dec 01, 2014 | 150.31 | 150.60 | 149.80 | 150.31 | 26,869 | +0.24(+0.16%) |
Nov 28, 2014 | 150.18 | 150.63 | 150.00 | 150.07 | 26,353 | +2.74(+1.86%) |
Nov 26, 2014 | 147.33 | 147.33 | 147.33 | 0 | +0.39(+0.27%) | |
Nov 25, 2014 | 147.04 | 147.41 | 146.25 | 146.94 | 49,087 | -0.74(-0.50%) |
Nov 24, 2014 | 145.91 | 147.72 | 145.47 | 147.68 | 110,927 | +2.02(+1.38%) |
Nov 21, 2014 | 145.70 | 146.36 | 145.15 | 145.66 | 54,941 | +2.53(+1.77%) |
Nov 20, 2014 | 141.69 | 143.26 | 141.50 | 143.13 | 28,901 | +0.33(+0.23%) |
Nov 19, 2014 | 143.07 | 143.58 | 142.33 | 142.80 | 20,253 | +0.38(+0.27%) |
Nov 18, 2014 | 140.73 | 142.55 | 140.68 | 142.42 | 34,265 | +4.12(+2.98%) |
Nov 17, 2014 | 138.47 | 137.30 | 138.30 | 15,783 | +1.00(+0.73%) | |
Nov 14, 2014 | 136.84 | 137.70 | 136.42 | 137.30 | 18,675 | -0.90(-0.65%) |
Nov 13, 2014 | 137.04 | 138.35 | 136.90 | 138.20 | 47,829 | +1.35(+0.99%) |
Nov 12, 2014 | 137.03 | 137.60 | 136.37 | 136.85 | 24,958 | -2.95(-2.11%) |
Nov 11, 2014 | 139.19 | 139.81 | 138.45 | 139.80 | 47,895 | +0.35(+0.25%) |
Nov 10, 2014 | 139.30 | 139.75 | 137.96 | 139.45 | 28,744 | +0.26(+0.19%) |
Nov 07, 2014 | 139.17 | 139.35 | 138.20 | 139.19 | 18,781 | -2.96(-2.08%) |
Nov 06, 2014 | 142.11 | 142.59 | 140.96 | 142.15 | 43,080 | +0.25(+0.18%) |
Nov 05, 2014 | 142.02 | 142.32 | 141.34 | 141.90 | 29,941 | +1.21(+0.86%) |
Nov 04, 2014 | 141.13 | 141.54 | 140.00 | 140.69 | 67,920 | -0.16(-0.11%) |