Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 147.33 | 147.33 | 143.73 | 143.94 | 1,112,522 | -3.52(-2.39%) |
Jan 29, 2015 | 145.34 | 147.59 | 144.24 | 147.46 | 1,398,132 | +1.84(+1.26%) |
Jan 28, 2015 | 147.68 | 149.77 | 145.38 | 145.62 | 1,596,124 | -0.33(-0.23%) |
Jan 27, 2015 | 144.96 | 146.94 | 144.46 | 145.95 | 651,490 | -0.87(-0.59%) |
Jan 26, 2015 | 145.03 | 147.32 | 144.46 | 146.82 | 624,183 | +1.55(+1.07%) |
Jan 23, 2015 | 144.76 | 146.03 | 144.10 | 145.27 | 526,457 | +0.88(+0.61%) |
Jan 22, 2015 | 144.39 | 145.21 | 143.33 | 144.39 | 1,307,310 | +1.48(+1.04%) |
Jan 21, 2015 | 142.94 | 143.96 | 142.19 | 142.91 | 1,210,480 | -0.16(-0.11%) |
Jan 20, 2015 | 145.61 | 145.78 | 141.92 | 143.07 | 1,004,784 | -1.66(-1.14%) |
Jan 16, 2015 | 140.82 | 144.93 | 140.52 | 144.72 | 847,151 | +3.39(+2.40%) |
Jan 15, 2015 | 143.75 | 145.12 | 141.08 | 141.33 | 1,246,184 | -2.36(-1.65%) |
Jan 14, 2015 | 141.12 | 145.13 | 140.84 | 143.70 | 1,536,238 | +1.00(+0.70%) |
Jan 13, 2015 | 145.38 | 148.33 | 140.85 | 142.70 | 1,641,106 | -1.15(-0.80%) |
Jan 12, 2015 | 143.12 | 144.92 | 141.18 | 143.85 | 1,207,074 | +1.25(+0.88%) |
Jan 09, 2015 | 142.69 | 144.54 | 141.92 | 142.60 | 1,219,043 | +0.29(+0.20%) |
Jan 08, 2015 | 139.88 | 142.70 | 139.01 | 142.31 | 1,221,108 | +3.58(+2.58%) |
Jan 07, 2015 | 136.93 | 139.40 | 136.14 | 138.73 | 837,208 | +3.19(+2.35%) |
Jan 06, 2015 | 137.38 | 137.73 | 134.58 | 135.54 | 1,143,528 | -1.13(-0.83%) |
Jan 05, 2015 | 138.33 | 139.03 | 136.29 | 136.67 | 1,014,560 | -2.88(-2.06%) |
Jan 02, 2015 | 140.39 | 141.81 | 138.28 | 139.55 | 699,185 | -0.53(-0.38%) |
Dec 31, 2014 | 140.90 | 140.08 | 140.08 | 140.08 | 703,726 | +0.06(+0.04%) |
Dec 30, 2014 | 139.46 | 140.98 | 139.20 | 140.02 | 1,003,638 | +0.46(+0.33%) |
Dec 29, 2014 | 138.45 | 140.28 | 138.20 | 139.56 | 885,658 | +0.42(+0.30%) |
Dec 26, 2014 | 139.15 | 140.60 | 138.79 | 139.14 | 639,121 | +0.94(+0.68%) |
Dec 24, 2014 | 138.93 | 138.20 | 138.20 | 138.20 | 351,863 | +0.01(+0.01%) |
Dec 23, 2014 | 138.17 | 138.95 | 137.65 | 138.19 | 951,373 | +0.61(+0.44%) |
Dec 22, 2014 | 136.93 | 137.92 | 135.43 | 137.58 | 925,290 | +0.41(+0.30%) |
Dec 19, 2014 | 138.46 | 140.10 | 135.92 | 137.18 | 2,320,995 | -0.57(-0.42%) |
Dec 18, 2014 | 138.56 | 139.14 | 136.18 | 137.75 | 2,122,288 | +1.15(+0.84%) |
Dec 17, 2014 | 126.11 | 137.17 | 124.97 | 136.60 | 4,426,721 | +10.48(+8.31%) |
Dec 16, 2014 | 129.46 | 130.89 | 125.82 | 126.11 | 3,424,997 | -6.46(-4.87%) |
Dec 15, 2014 | 131.50 | 133.68 | 130.67 | 132.57 | 1,671,991 | +1.97(+1.51%) |
Dec 12, 2014 | 132.98 | 134.19 | 130.47 | 130.60 | 1,550,183 | -2.76(-2.07%) |
Dec 11, 2014 | 132.92 | 134.88 | 132.67 | 133.37 | 668,747 | +0.87(+0.65%) |
Dec 10, 2014 | 134.73 | 136.01 | 132.43 | 132.50 | 1,257,686 | -3.02(-2.22%) |
Dec 09, 2014 | 133.29 | 135.71 | 132.91 | 135.51 | 729,868 | +0.61(+0.45%) |
Dec 08, 2014 | 136.42 | 136.65 | 134.32 | 134.91 | 724,960 | -1.62(-1.19%) |
Dec 05, 2014 | 135.93 | 137.28 | 135.30 | 136.53 | 805,825 | +0.41(+0.30%) |
Dec 04, 2014 | 136.66 | 137.53 | 135.55 | 136.11 | 782,521 | -0.83(-0.61%) |
Dec 03, 2014 | 133.94 | 136.98 | 133.77 | 136.94 | 981,851 | +3.32(+2.48%) |
Dec 02, 2014 | 133.89 | 134.34 | 132.80 | 133.63 | 906,334 | -0.46(-0.34%) |
Dec 01, 2014 | 134.68 | 135.09 | 133.32 | 134.08 | 855,088 | -0.52(-0.39%) |
Nov 28, 2014 | 133.21 | 134.94 | 132.69 | 134.60 | 488,687 | +1.90(+1.43%) |
Nov 26, 2014 | 133.47 | 132.70 | 132.70 | 132.70 | 820,737 | -0.77(-0.58%) |
Nov 25, 2014 | 133.66 | 134.18 | 132.91 | 133.47 | 1,195,843 | -0.11(-0.08%) |
Nov 24, 2014 | 132.95 | 133.96 | 131.95 | 133.58 | 1,679,982 | +0.79(+0.59%) |
Nov 21, 2014 | 133.40 | 134.00 | 132.43 | 132.79 | 1,360,597 | +1.16(+0.88%) |
Nov 20, 2014 | 128.95 | 131.83 | 128.83 | 131.63 | 1,273,802 | +1.57(+1.21%) |
Nov 19, 2014 | 127.56 | 130.10 | 127.05 | 130.06 | 1,502,723 | +2.47(+1.94%) |
Nov 18, 2014 | 126.40 | 128.11 | 126.40 | 127.59 | 1,092,531 | +1.20(+0.95%) |
Nov 17, 2014 | 124.81 | 127.58 | 124.57 | 126.39 | 1,089,021 | +1.64(+1.32%) |
Nov 14, 2014 | 125.87 | 126.46 | 123.94 | 124.75 | 1,300,668 | -1.40(-1.11%) |
Nov 13, 2014 | 126.34 | 127.58 | 125.61 | 126.14 | 696,834 | +0.00(+0.00%) |
Nov 12, 2014 | 125.43 | 126.89 | 125.19 | 126.14 | 895,784 | +0.15(+0.12%) |
Nov 11, 2014 | 125.48 | 127.56 | 125.36 | 125.99 | 1,075,234 | +0.87(+0.70%) |
Nov 10, 2014 | 126.57 | 126.59 | 124.91 | 125.12 | 1,210,216 | -1.45(-1.15%) |
Nov 07, 2014 | 125.58 | 127.16 | 125.58 | 126.57 | 1,003,908 | +0.70(+0.55%) |
Nov 06, 2014 | 124.08 | 125.92 | 123.97 | 125.88 | 767,058 | +1.43(+1.15%) |
Nov 05, 2014 | 125.50 | 125.59 | 124.16 | 124.44 | 817,844 | +0.09(+0.07%) |
Nov 04, 2014 | 124.14 | 124.64 | 122.89 | 124.35 | 1,041,353 | +0.09(+0.07%) |