Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 137.01 | 137.15 | 134.86 | 134.89 | 86,216 | -2.45(-1.78%) |
Jan 29, 2015 | 136.40 | 137.43 | 135.28 | 137.34 | 222,690 | +1.02(+0.75%) |
Jan 28, 2015 | 139.16 | 139.24 | 136.04 | 136.32 | 61,432 | -2.25(-1.62%) |
Jan 27, 2015 | 138.26 | 139.48 | 137.75 | 138.57 | 75,142 | -0.56(-0.40%) |
Jan 26, 2015 | 137.43 | 139.13 | 137.08 | 139.13 | 37,402 | +1.74(+1.27%) |
Jan 23, 2015 | 137.30 | 137.93 | 137.20 | 137.38 | 32,948 | +0.01(+0.01%) |
Jan 22, 2015 | 136.96 | 138.61 | 134.62 | 137.37 | 49,231 | +1.08(+0.79%) |
Jan 21, 2015 | 136.83 | 137.56 | 136.11 | 136.29 | 40,679 | -0.72(-0.53%) |
Jan 20, 2015 | 137.13 | 137.36 | 135.22 | 137.01 | 106,263 | +0.20(+0.15%) |
Jan 16, 2015 | 133.53 | 136.92 | 133.22 | 136.81 | 48,196 | +3.28(+2.46%) |
Jan 15, 2015 | 136.56 | 136.60 | 133.49 | 133.53 | 25,687 | -2.60(-1.91%) |
Jan 14, 2015 | 134.78 | 136.34 | 134.57 | 136.13 | 61,908 | +0.26(+0.19%) |
Jan 13, 2015 | 136.54 | 137.83 | 134.34 | 135.87 | 48,317 | -0.07(-0.05%) |
Jan 12, 2015 | 136.74 | 137.68 | 135.65 | 135.94 | 49,664 | +0.07(+0.05%) |
Jan 09, 2015 | 136.62 | 136.66 | 135.04 | 135.87 | 59,277 | -0.25(-0.19%) |
Jan 08, 2015 | 135.48 | 136.34 | 135.20 | 136.12 | 44,975 | +2.36(+1.77%) |
Jan 07, 2015 | 131.47 | 133.84 | 131.47 | 133.76 | 258,862 | +2.83(+2.16%) |
Jan 06, 2015 | 131.73 | 132.85 | 129.60 | 130.93 | 64,395 | -0.75(-0.57%) |
Jan 05, 2015 | 131.85 | 132.90 | 131.36 | 131.68 | 66,155 | -0.87(-0.66%) |
Jan 02, 2015 | 132.65 | 133.51 | 131.95 | 132.56 | 43,745 | +0.48(+0.36%) |
Dec 31, 2014 | 132.68 | 132.08 | 132.08 | 132.08 | 21,321 | -0.37(-0.28%) |
Dec 30, 2014 | 132.87 | 133.29 | 132.44 | 132.44 | 13,924 | -0.72(-0.54%) |
Dec 29, 2014 | 133.00 | 133.42 | 132.81 | 133.16 | 20,132 | +0.14(+0.11%) |
Dec 26, 2014 | 132.92 | 133.18 | 132.51 | 133.02 | 17,569 | +1.12(+0.85%) |
Dec 24, 2014 | 130.67 | 131.89 | 131.89 | 131.89 | 13,984 | +0.84(+0.64%) |
Dec 23, 2014 | 134.88 | 134.96 | 130.28 | 131.05 | 70,100 | -3.29(-2.45%) |
Dec 22, 2014 | 135.00 | 135.00 | 133.51 | 134.34 | 236,017 | -0.69(-0.51%) |
Dec 19, 2014 | 134.11 | 135.54 | 133.59 | 135.03 | 41,277 | +1.20(+0.90%) |
Dec 18, 2014 | 132.20 | 133.83 | 131.94 | 133.83 | 129,866 | +3.32(+2.55%) |
Dec 17, 2014 | 128.09 | 130.55 | 127.77 | 130.50 | 41,618 | +2.67(+2.09%) |
Dec 16, 2014 | 128.50 | 130.73 | 127.74 | 127.83 | 79,263 | -1.09(-0.84%) |
Dec 15, 2014 | 130.60 | 130.72 | 128.34 | 128.92 | 85,616 | -1.32(-1.02%) |
Dec 12, 2014 | 131.23 | 132.12 | 130.16 | 130.24 | 32,740 | -2.38(-1.80%) |
Dec 11, 2014 | 132.74 | 134.33 | 132.30 | 132.63 | 42,027 | +0.31(+0.24%) |
Dec 10, 2014 | 134.20 | 134.20 | 132.24 | 132.31 | 35,469 | -2.04(-1.52%) |
Dec 09, 2014 | 133.81 | 134.38 | 132.04 | 134.35 | 38,125 | -0.16(-0.12%) |
Dec 08, 2014 | 134.31 | 135.35 | 134.01 | 134.51 | 62,279 | +0.11(+0.08%) |
Dec 05, 2014 | 133.90 | 134.44 | 133.35 | 134.39 | 29,204 | +1.00(+0.75%) |
Dec 04, 2014 | 133.42 | 133.97 | 132.91 | 133.39 | 36,027 | +0.06(+0.05%) |
Dec 03, 2014 | 133.10 | 133.51 | 132.57 | 133.33 | 159,523 | +0.40(+0.30%) |
Dec 02, 2014 | 131.70 | 132.96 | 131.70 | 132.93 | 26,338 | +1.80(+1.37%) |
Dec 01, 2014 | 132.50 | 132.61 | 131.12 | 131.13 | 42,847 | -1.64(-1.23%) |
Nov 28, 2014 | 133.11 | 134.18 | 132.56 | 132.77 | 48,349 | +0.06(+0.05%) |
Nov 26, 2014 | 131.11 | 132.71 | 132.71 | 132.71 | 24,363 | +1.81(+1.38%) |
Nov 25, 2014 | 130.85 | 130.91 | 130.20 | 130.90 | 35,825 | +0.44(+0.33%) |
Nov 24, 2014 | 129.35 | 130.47 | 129.32 | 130.46 | 29,295 | +1.54(+1.19%) |
Nov 21, 2014 | 129.89 | 130.13 | 128.65 | 128.92 | 75,203 | +0.45(+0.35%) |
Nov 20, 2014 | 128.01 | 128.68 | 127.54 | 128.47 | 99,581 | +0.10(+0.08%) |
Nov 19, 2014 | 129.39 | 129.39 | 127.99 | 128.36 | 44,599 | -0.95(-0.73%) |
Nov 18, 2014 | 127.04 | 129.47 | 127.04 | 129.31 | 32,605 | +2.31(+1.82%) |
Nov 17, 2014 | 126.07 | 127.67 | 126.07 | 127.00 | 30,422 | +0.91(+0.72%) |
Nov 14, 2014 | 126.17 | 126.22 | 125.29 | 126.10 | 39,473 | -0.28(-0.22%) |
Nov 13, 2014 | 126.81 | 127.56 | 125.97 | 126.38 | 55,295 | -0.41(-0.32%) |
Nov 12, 2014 | 126.30 | 126.88 | 125.97 | 126.79 | 25,974 | +0.14(+0.11%) |
Nov 11, 2014 | 126.52 | 126.96 | 125.98 | 126.65 | 29,680 | +0.30(+0.23%) |
Nov 10, 2014 | 125.42 | 126.35 | 124.78 | 126.35 | 137,809 | +0.88(+0.70%) |
Nov 07, 2014 | 126.62 | 126.62 | 124.44 | 125.47 | 41,586 | -2.09(-1.64%) |
Nov 06, 2014 | 127.04 | 127.85 | 127.04 | 127.56 | 28,646 | +0.97(+0.76%) |
Nov 05, 2014 | 128.52 | 128.78 | 126.51 | 126.60 | 29,750 | -1.08(-0.85%) |
Nov 04, 2014 | 127.48 | 127.84 | 126.61 | 127.67 | 30,099 | +0.18(+0.14%) |