Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 130.74 | 131.50 | 129.47 | 129.77 | 1,331,670 | -1.93(-1.47%) |
Jan 29, 2015 | 131.62 | 132.07 | 129.50 | 131.70 | 1,196,509 | +0.42(+0.32%) |
Jan 28, 2015 | 134.19 | 134.91 | 130.91 | 131.28 | 738,137 | -2.14(-1.60%) |
Jan 27, 2015 | 134.36 | 134.77 | 133.22 | 133.42 | 555,189 | -1.30(-0.96%) |
Jan 26, 2015 | 133.89 | 134.79 | 132.69 | 134.72 | 1,046,686 | +0.45(+0.34%) |
Jan 23, 2015 | 133.80 | 135.69 | 133.54 | 134.26 | 745,779 | +0.68(+0.51%) |
Jan 22, 2015 | 135.62 | 135.93 | 130.60 | 133.59 | 1,886,262 | -2.29(-1.69%) |
Jan 21, 2015 | 139.07 | 139.07 | 135.44 | 135.88 | 806,698 | -2.63(-1.90%) |
Jan 20, 2015 | 137.99 | 138.82 | 136.08 | 138.51 | 657,344 | +1.24(+0.90%) |
Jan 16, 2015 | 135.08 | 137.30 | 134.85 | 137.28 | 897,933 | +1.72(+1.27%) |
Jan 15, 2015 | 139.47 | 140.13 | 135.40 | 135.56 | 1,093,257 | -3.57(-2.57%) |
Jan 14, 2015 | 139.57 | 141.00 | 138.64 | 139.13 | 1,076,102 | -0.94(-0.67%) |
Jan 13, 2015 | 145.89 | 146.33 | 138.18 | 140.07 | 1,740,075 | -4.73(-3.27%) |
Jan 12, 2015 | 146.14 | 146.62 | 144.43 | 144.80 | 572,890 | -0.37(-0.25%) |
Jan 09, 2015 | 147.09 | 147.09 | 144.68 | 145.17 | 467,542 | -1.22(-0.83%) |
Jan 08, 2015 | 144.57 | 146.66 | 144.49 | 146.38 | 1,308,083 | +3.27(+2.28%) |
Jan 07, 2015 | 141.20 | 144.36 | 140.68 | 143.12 | 995,636 | +2.35(+1.67%) |
Jan 06, 2015 | 140.58 | 142.26 | 138.51 | 140.76 | 1,027,238 | -0.26(-0.19%) |
Jan 05, 2015 | 141.16 | 142.57 | 140.50 | 141.03 | 849,602 | -1.47(-1.03%) |
Jan 02, 2015 | 141.95 | 143.11 | 141.25 | 142.50 | 833,248 | -0.45(-0.32%) |
Dec 31, 2014 | 143.42 | 142.95 | 142.95 | 142.95 | 632,492 | +0.10(+0.07%) |
Dec 30, 2014 | 142.52 | 143.51 | 142.15 | 142.85 | 565,100 | -0.56(-0.39%) |
Dec 29, 2014 | 141.27 | 143.88 | 141.19 | 143.41 | 446,990 | +1.49(+1.05%) |
Dec 26, 2014 | 142.27 | 142.52 | 141.31 | 141.93 | 270,629 | -0.13(-0.09%) |
Dec 24, 2014 | 140.11 | 142.06 | 142.06 | 142.06 | 354,424 | +1.68(+1.19%) |
Dec 23, 2014 | 144.03 | 144.71 | 138.62 | 140.38 | 1,074,688 | -3.94(-2.73%) |
Dec 22, 2014 | 144.38 | 144.87 | 143.19 | 144.32 | 688,413 | +0.53(+0.37%) |
Dec 19, 2014 | 141.98 | 146.72 | 141.98 | 143.79 | 3,847,767 | +2.81(+2.00%) |
Dec 18, 2014 | 135.51 | 141.04 | 135.45 | 140.98 | 1,885,586 | +4.88(+3.58%) |
Dec 17, 2014 | 132.34 | 136.35 | 132.17 | 136.10 | 1,669,546 | +4.60(+3.50%) |
Dec 16, 2014 | 131.59 | 133.80 | 131.37 | 131.50 | 901,418 | -0.37(-0.28%) |
Dec 15, 2014 | 131.03 | 132.77 | 129.74 | 131.87 | 1,122,282 | +0.68(+0.52%) |
Dec 12, 2014 | 132.99 | 134.20 | 131.19 | 131.19 | 802,897 | -2.68(-2.00%) |
Dec 11, 2014 | 134.21 | 136.40 | 133.58 | 133.87 | 769,707 | -0.73(-0.54%) |
Dec 10, 2014 | 135.48 | 136.31 | 134.52 | 134.60 | 940,282 | -1.48(-1.09%) |
Dec 09, 2014 | 134.77 | 136.15 | 133.36 | 136.08 | 768,885 | +0.76(+0.56%) |
Dec 08, 2014 | 133.43 | 135.65 | 133.43 | 135.32 | 1,069,497 | +0.94(+0.70%) |
Dec 05, 2014 | 137.02 | 137.02 | 133.97 | 134.38 | 788,287 | -1.62(-1.19%) |
Dec 04, 2014 | 136.21 | 136.44 | 134.49 | 136.00 | 806,147 | -0.47(-0.34%) |
Dec 03, 2014 | 134.87 | 136.54 | 134.27 | 136.47 | 680,158 | +1.34(+0.99%) |
Dec 02, 2014 | 136.54 | 136.74 | 134.83 | 135.13 | 1,127,716 | -0.15(-0.11%) |
Dec 01, 2014 | 137.20 | 137.24 | 135.20 | 135.28 | 793,848 | -1.71(-1.25%) |
Nov 28, 2014 | 136.41 | 137.59 | 136.15 | 136.99 | 551,825 | +0.83(+0.61%) |
Nov 26, 2014 | 134.22 | 136.16 | 136.16 | 136.16 | 914,652 | +2.35(+1.76%) |
Nov 25, 2014 | 134.51 | 134.97 | 133.27 | 133.81 | 1,402,480 | -0.36(-0.27%) |
Nov 24, 2014 | 132.31 | 135.32 | 132.18 | 134.17 | 1,025,109 | +2.04(+1.55%) |
Nov 21, 2014 | 131.10 | 132.94 | 130.51 | 132.13 | 3,654,895 | +0.20(+0.15%) |
Nov 20, 2014 | 132.19 | 135.09 | 131.70 | 131.93 | 1,772,438 | -3.88(-2.86%) |
Nov 19, 2014 | 136.98 | 137.17 | 135.41 | 135.81 | 725,375 | -0.97(-0.71%) |
Nov 18, 2014 | 130.76 | 136.97 | 130.74 | 136.78 | 1,575,924 | +5.67(+4.32%) |
Nov 17, 2014 | 130.89 | 133.03 | 130.81 | 131.11 | 1,190,158 | -0.98(-0.74%) |
Nov 14, 2014 | 132.60 | 132.96 | 131.50 | 132.09 | 894,298 | -0.91(-0.69%) |
Nov 13, 2014 | 132.31 | 133.41 | 131.93 | 133.01 | 804,531 | +0.56(+0.43%) |
Nov 12, 2014 | 132.36 | 132.59 | 131.57 | 132.44 | 1,636,913 | -0.49(-0.37%) |
Nov 11, 2014 | 133.56 | 134.54 | 132.78 | 132.93 | 1,267,371 | -0.96(-0.72%) |
Nov 10, 2014 | 132.64 | 133.89 | 131.60 | 133.89 | 1,766,351 | +0.68(+0.51%) |
Nov 07, 2014 | 130.96 | 133.31 | 130.52 | 133.21 | 2,253,384 | +2.81(+2.15%) |
Nov 06, 2014 | 137.50 | 137.56 | 124.35 | 130.41 | 5,757,730 | -5.14(-3.79%) |
Nov 05, 2014 | 136.87 | 137.25 | 135.38 | 135.55 | 1,024,912 | -1.16(-0.84%) |
Nov 04, 2014 | 136.39 | 137.08 | 136.17 | 136.70 | 667,854 | -0.09(-0.06%) |