Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 122.13 | 122.81 | 121.04 | 121.42 | 358,994 | -1.16(-0.95%) |
Jan 29, 2015 | 122.75 | 122.75 | 121.38 | 122.58 | 341,953 | +0.02(+0.01%) |
Jan 28, 2015 | 124.30 | 124.30 | 122.48 | 122.56 | 357,596 | -0.77(-0.62%) |
Jan 27, 2015 | 122.47 | 124.37 | 122.19 | 123.33 | 327,707 | -0.19(-0.15%) |
Jan 26, 2015 | 122.27 | 123.61 | 120.81 | 123.52 | 321,943 | +1.48(+1.21%) |
Jan 23, 2015 | 120.67 | 122.77 | 120.55 | 122.04 | 334,695 | +1.21(+1.00%) |
Jan 22, 2015 | 118.36 | 120.83 | 116.94 | 120.83 | 252,595 | +3.27(+2.78%) |
Jan 21, 2015 | 116.99 | 118.37 | 116.79 | 117.55 | 282,187 | -0.35(-0.29%) |
Jan 20, 2015 | 119.06 | 119.27 | 116.56 | 117.90 | 356,947 | -0.68(-0.57%) |
Jan 16, 2015 | 116.94 | 118.69 | 116.94 | 118.58 | 279,080 | +1.48(+1.26%) |
Jan 15, 2015 | 118.35 | 118.53 | 116.63 | 117.10 | 272,045 | -1.29(-1.09%) |
Jan 14, 2015 | 117.53 | 118.66 | 117.48 | 118.39 | 234,010 | -0.23(-0.19%) |
Jan 13, 2015 | 119.30 | 120.38 | 117.55 | 118.62 | 355,742 | +0.69(+0.59%) |
Jan 12, 2015 | 118.42 | 118.42 | 117.22 | 117.93 | 284,816 | +0.08(+0.06%) |
Jan 09, 2015 | 118.41 | 118.54 | 117.48 | 117.85 | 246,260 | -0.93(-0.78%) |
Jan 08, 2015 | 118.04 | 119.09 | 118.02 | 118.78 | 209,574 | +1.45(+1.23%) |
Jan 07, 2015 | 116.86 | 118.12 | 116.45 | 117.33 | 272,932 | +0.93(+0.80%) |
Jan 06, 2015 | 117.56 | 118.15 | 115.68 | 116.40 | 413,752 | -0.62(-0.53%) |
Jan 05, 2015 | 118.27 | 118.60 | 116.69 | 117.02 | 214,087 | -1.86(-1.56%) |
Jan 02, 2015 | 119.63 | 120.14 | 117.61 | 118.88 | 220,838 | -0.14(-0.11%) |
Dec 31, 2014 | 120.50 | 119.02 | 119.02 | 119.02 | 206,246 | -1.59(-1.32%) |
Dec 30, 2014 | 120.57 | 121.74 | 120.56 | 120.61 | 352,041 | +0.03(+0.03%) |
Dec 29, 2014 | 121.84 | 122.88 | 120.52 | 120.57 | 355,640 | -1.69(-1.38%) |
Dec 26, 2014 | 122.24 | 122.76 | 122.24 | 122.26 | 108,884 | +0.06(+0.05%) |
Dec 24, 2014 | 121.81 | 122.20 | 122.20 | 122.20 | 101,112 | +0.13(+0.10%) |
Dec 23, 2014 | 121.87 | 122.50 | 120.99 | 122.08 | 336,999 | +0.64(+0.53%) |
Dec 22, 2014 | 120.65 | 121.54 | 120.41 | 121.44 | 273,806 | +1.19(+0.99%) |
Dec 19, 2014 | 120.24 | 121.15 | 119.63 | 120.24 | 537,130 | -0.03(-0.02%) |
Dec 18, 2014 | 118.84 | 120.98 | 118.84 | 120.27 | 434,819 | +1.91(+1.61%) |
Dec 17, 2014 | 114.57 | 118.59 | 114.12 | 118.36 | 455,095 | +3.50(+3.05%) |
Dec 16, 2014 | 117.44 | 118.38 | 113.74 | 114.86 | 613,742 | +0.62(+0.54%) |
Dec 15, 2014 | 114.20 | 115.01 | 113.32 | 114.24 | 402,767 | +0.39(+0.34%) |
Dec 12, 2014 | 115.49 | 116.14 | 113.66 | 113.85 | 199,774 | -2.44(-2.10%) |
Dec 11, 2014 | 115.35 | 116.79 | 114.63 | 116.29 | 270,683 | +1.68(+1.47%) |
Dec 10, 2014 | 116.60 | 116.99 | 114.48 | 114.61 | 285,508 | -2.00(-1.72%) |
Dec 09, 2014 | 114.17 | 116.72 | 114.17 | 116.61 | 265,334 | +0.78(+0.67%) |
Dec 08, 2014 | 115.99 | 116.80 | 115.61 | 115.84 | 398,957 | -0.29(-0.25%) |
Dec 05, 2014 | 116.51 | 116.79 | 116.02 | 116.12 | 344,114 | -0.06(-0.05%) |
Dec 04, 2014 | 117.10 | 117.10 | 115.62 | 116.18 | 459,497 | -0.50(-0.43%) |
Dec 03, 2014 | 117.06 | 117.18 | 116.26 | 116.68 | 293,792 | -0.06(-0.05%) |
Dec 02, 2014 | 116.28 | 117.11 | 115.60 | 116.74 | 283,503 | +0.40(+0.34%) |
Dec 01, 2014 | 115.75 | 116.88 | 115.10 | 116.34 | 287,476 | +0.45(+0.39%) |
Nov 28, 2014 | 116.34 | 116.91 | 115.66 | 115.90 | 150,692 | -0.11(-0.09%) |
Nov 26, 2014 | 116.25 | 116.01 | 116.01 | 116.01 | 137,773 | +0.16(+0.14%) |
Nov 25, 2014 | 116.38 | 116.61 | 115.84 | 115.85 | 208,837 | +0.17(+0.15%) |
Nov 24, 2014 | 115.54 | 116.00 | 115.42 | 115.68 | 233,414 | +0.24(+0.20%) |
Nov 21, 2014 | 116.01 | 116.14 | 115.28 | 115.44 | 222,259 | +0.46(+0.40%) |
Nov 20, 2014 | 114.41 | 115.11 | 114.28 | 114.98 | 216,492 | +0.16(+0.14%) |
Nov 19, 2014 | 114.74 | 114.88 | 113.62 | 114.82 | 183,038 | +0.08(+0.07%) |
Nov 18, 2014 | 114.95 | 115.83 | 114.71 | 114.74 | 206,635 | -0.40(-0.34%) |
Nov 17, 2014 | 114.70 | 115.66 | 114.31 | 115.14 | 183,692 | +0.42(+0.37%) |
Nov 14, 2014 | 115.96 | 116.06 | 114.47 | 114.72 | 222,826 | -1.10(-0.95%) |
Nov 13, 2014 | 116.00 | 116.25 | 115.31 | 115.82 | 227,337 | +0.21(+0.18%) |
Nov 12, 2014 | 113.71 | 115.90 | 113.71 | 115.61 | 241,481 | +1.27(+1.11%) |
Nov 11, 2014 | 114.54 | 114.54 | 113.53 | 114.34 | 204,588 | -0.08(-0.07%) |
Nov 10, 2014 | 113.00 | 114.47 | 112.74 | 114.42 | 199,125 | +1.35(+1.20%) |
Nov 07, 2014 | 112.13 | 113.36 | 111.76 | 113.06 | 218,271 | +0.85(+0.76%) |
Nov 06, 2014 | 111.35 | 112.45 | 110.93 | 112.21 | 201,965 | +0.61(+0.55%) |
Nov 05, 2014 | 112.21 | 112.78 | 111.41 | 111.60 | 250,380 | +0.19(+0.17%) |
Nov 04, 2014 | 110.47 | 111.52 | 110.41 | 111.41 | 207,012 | +1.00(+0.91%) |