Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 118.72 | 119.34 | 117.84 | 117.90 | 1,875,325 | -1.90(-1.59%) |
Jan 29, 2015 | 120.05 | 120.09 | 118.47 | 119.80 | 1,411,308 | -0.44(-0.36%) |
Jan 28, 2015 | 122.00 | 122.60 | 120.00 | 120.24 | 1,302,247 | -1.19(-0.98%) |
Jan 27, 2015 | 121.49 | 122.10 | 120.42 | 121.43 | 913,763 | -1.09(-0.89%) |
Jan 26, 2015 | 121.89 | 122.58 | 120.96 | 122.52 | 851,671 | +0.08(+0.06%) |
Jan 23, 2015 | 123.16 | 123.37 | 122.22 | 122.44 | 961,944 | -1.51(-1.22%) |
Jan 22, 2015 | 121.97 | 124.27 | 121.57 | 123.95 | 1,203,007 | +1.98(+1.62%) |
Jan 21, 2015 | 120.91 | 122.20 | 119.78 | 121.97 | 1,490,238 | +2.19(+1.83%) |
Jan 20, 2015 | 120.65 | 121.28 | 118.76 | 119.78 | 1,430,969 | -0.08(-0.07%) |
Jan 16, 2015 | 119.87 | 120.30 | 118.76 | 119.86 | 1,567,580 | -0.25(-0.21%) |
Jan 15, 2015 | 120.23 | 121.33 | 119.94 | 120.11 | 1,398,802 | -0.12(-0.10%) |
Jan 14, 2015 | 119.85 | 120.94 | 118.67 | 120.23 | 1,981,174 | -0.78(-0.64%) |
Jan 13, 2015 | 123.83 | 124.36 | 120.16 | 121.00 | 1,980,786 | -1.57(-1.28%) |
Jan 12, 2015 | 123.63 | 123.82 | 122.08 | 122.58 | 1,037,779 | -0.91(-0.74%) |
Jan 09, 2015 | 123.90 | 124.53 | 123.25 | 123.49 | 1,058,606 | -1.48(-1.18%) |
Jan 08, 2015 | 123.79 | 125.29 | 123.54 | 124.97 | 1,571,726 | +2.24(+1.82%) |
Jan 07, 2015 | 120.32 | 122.92 | 120.32 | 122.73 | 1,612,643 | +2.81(+2.34%) |
Jan 06, 2015 | 120.82 | 121.10 | 118.89 | 119.92 | 2,711,512 | -0.23(-0.19%) |
Jan 05, 2015 | 119.54 | 121.62 | 119.22 | 120.15 | 1,628,533 | +0.73(+0.62%) |
Jan 02, 2015 | 119.77 | 120.29 | 119.00 | 119.42 | 1,654,049 | +0.60(+0.50%) |
Dec 31, 2014 | 119.73 | 118.82 | 118.82 | 118.82 | 1,055,717 | -0.66(-0.55%) |
Dec 30, 2014 | 119.14 | 120.53 | 119.14 | 119.48 | 823,538 | +0.27(+0.23%) |
Dec 29, 2014 | 118.62 | 119.35 | 118.39 | 119.20 | 796,605 | +0.23(+0.19%) |
Dec 26, 2014 | 119.68 | 120.37 | 118.85 | 118.97 | 650,462 | -0.48(-0.40%) |
Dec 24, 2014 | 118.63 | 119.45 | 119.45 | 119.45 | 411,910 | +1.23(+1.04%) |
Dec 23, 2014 | 120.36 | 120.65 | 117.68 | 118.22 | 1,377,358 | -1.31(-1.10%) |
Dec 22, 2014 | 119.37 | 119.86 | 118.67 | 119.54 | 958,847 | +0.16(+0.14%) |
Dec 19, 2014 | 120.54 | 120.77 | 119.10 | 119.37 | 1,809,904 | -0.53(-0.44%) |
Dec 18, 2014 | 118.03 | 119.91 | 117.45 | 119.90 | 1,886,689 | +3.10(+2.65%) |
Dec 17, 2014 | 115.31 | 117.06 | 114.82 | 116.80 | 1,894,176 | +2.36(+2.06%) |
Dec 16, 2014 | 115.54 | 116.21 | 114.41 | 114.45 | 1,489,878 | -1.46(-1.26%) |
Dec 15, 2014 | 117.61 | 117.74 | 115.29 | 115.91 | 1,556,573 | -1.06(-0.91%) |
Dec 12, 2014 | 116.99 | 118.33 | 116.67 | 116.97 | 1,797,187 | -0.88(-0.75%) |
Dec 11, 2014 | 116.97 | 118.90 | 116.97 | 117.84 | 1,328,450 | +1.17(+1.00%) |
Dec 10, 2014 | 118.79 | 118.95 | 116.56 | 116.67 | 1,155,552 | -2.39(-2.01%) |
Dec 09, 2014 | 118.18 | 119.14 | 117.36 | 119.07 | 1,393,109 | -0.28(-0.24%) |
Dec 08, 2014 | 118.56 | 120.23 | 118.31 | 119.35 | 1,461,961 | +1.05(+0.89%) |
Dec 05, 2014 | 119.54 | 119.65 | 117.92 | 118.30 | 1,003,176 | -1.30(-1.09%) |
Dec 04, 2014 | 119.48 | 121.20 | 118.92 | 119.60 | 1,405,323 | +0.26(+0.22%) |
Dec 03, 2014 | 119.67 | 119.70 | 118.94 | 119.33 | 1,021,531 | -0.55(-0.46%) |
Dec 02, 2014 | 119.97 | 120.42 | 119.21 | 119.89 | 1,537,881 | -0.11(-0.09%) |
Dec 01, 2014 | 119.05 | 120.35 | 118.01 | 120.00 | 1,549,441 | +0.70(+0.58%) |
Nov 28, 2014 | 120.31 | 121.00 | 119.00 | 119.30 | 1,021,911 | -0.79(-0.66%) |
Nov 26, 2014 | 116.34 | 120.09 | 120.09 | 120.09 | 3,494,814 | +5.55(+4.85%) |
Nov 25, 2014 | 111.39 | 115.00 | 111.39 | 114.54 | 2,534,519 | +3.08(+2.76%) |
Nov 24, 2014 | 111.22 | 111.49 | 110.48 | 111.46 | 820,490 | +0.62(+0.56%) |
Nov 21, 2014 | 111.85 | 112.04 | 110.51 | 110.84 | 1,505,902 | -0.02(-0.02%) |
Nov 20, 2014 | 110.62 | 110.88 | 109.70 | 110.86 | 1,141,655 | +0.25(+0.22%) |
Nov 19, 2014 | 111.38 | 111.43 | 110.00 | 110.61 | 1,287,247 | -0.71(-0.63%) |
Nov 18, 2014 | 110.13 | 111.49 | 109.88 | 111.32 | 1,261,349 | +1.19(+1.08%) |
Nov 17, 2014 | 109.84 | 110.62 | 109.58 | 110.13 | 956,912 | +0.29(+0.26%) |
Nov 14, 2014 | 109.74 | 110.25 | 109.42 | 109.84 | 935,798 | -0.09(-0.08%) |
Nov 13, 2014 | 110.31 | 110.33 | 109.66 | 109.93 | 898,535 | -0.03(-0.03%) |
Nov 12, 2014 | 109.01 | 110.03 | 109.01 | 109.97 | 1,177,388 | +0.50(+0.46%) |
Nov 11, 2014 | 109.07 | 109.61 | 108.60 | 109.47 | 871,292 | +0.39(+0.36%) |
Nov 10, 2014 | 106.95 | 109.10 | 106.76 | 109.07 | 1,160,136 | +2.35(+2.20%) |
Nov 07, 2014 | 108.85 | 108.99 | 106.57 | 106.73 | 1,521,615 | -2.03(-1.87%) |
Nov 06, 2014 | 108.40 | 108.80 | 107.53 | 108.76 | 1,108,216 | +0.60(+0.56%) |
Nov 05, 2014 | 107.81 | 109.12 | 107.81 | 108.16 | 1,599,851 | +0.75(+0.70%) |
Nov 04, 2014 | 110.09 | 111.50 | 107.07 | 107.41 | 1,839,129 | -0.92(-0.85%) |