Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 130.87 | 131.63 | 129.59 | 129.89 | 1,330,384 | -1.93(-1.47%) |
Jan 29, 2015 | 131.75 | 132.19 | 129.63 | 131.83 | 1,195,353 | +0.42(+0.32%) |
Jan 28, 2015 | 134.32 | 135.04 | 131.04 | 131.41 | 737,424 | -2.14(-1.60%) |
Jan 27, 2015 | 134.49 | 134.90 | 133.35 | 133.55 | 554,653 | -1.30(-0.96%) |
Jan 26, 2015 | 134.02 | 134.93 | 132.82 | 134.85 | 1,045,675 | +0.45(+0.34%) |
Jan 23, 2015 | 133.93 | 135.82 | 133.67 | 134.39 | 745,059 | +0.68(+0.51%) |
Jan 22, 2015 | 135.75 | 136.06 | 130.72 | 133.72 | 1,884,440 | -2.29(-1.69%) |
Jan 21, 2015 | 139.21 | 139.21 | 135.58 | 136.01 | 805,919 | -2.64(-1.90%) |
Jan 20, 2015 | 138.12 | 138.96 | 136.21 | 138.65 | 656,709 | +1.24(+0.90%) |
Jan 16, 2015 | 135.21 | 137.43 | 134.99 | 137.41 | 897,065 | +1.72(+1.27%) |
Jan 15, 2015 | 139.61 | 140.27 | 135.53 | 135.69 | 1,092,201 | -3.58(-2.57%) |
Jan 14, 2015 | 139.71 | 141.13 | 138.78 | 139.26 | 1,075,062 | -0.94(-0.67%) |
Jan 13, 2015 | 146.03 | 146.47 | 138.31 | 140.21 | 1,738,394 | -4.73(-3.27%) |
Jan 12, 2015 | 146.28 | 146.76 | 144.57 | 144.94 | 572,336 | -0.37(-0.25%) |
Jan 09, 2015 | 147.24 | 147.24 | 144.81 | 145.31 | 467,090 | -1.22(-0.83%) |
Jan 08, 2015 | 144.71 | 146.81 | 144.63 | 146.52 | 1,306,820 | +3.27(+2.28%) |
Jan 07, 2015 | 141.34 | 144.50 | 140.82 | 143.25 | 994,675 | +2.35(+1.67%) |
Jan 06, 2015 | 140.71 | 142.40 | 138.65 | 140.90 | 1,026,245 | -0.26(-0.19%) |
Jan 05, 2015 | 141.29 | 142.71 | 140.63 | 141.16 | 848,781 | -1.47(-1.03%) |
Jan 02, 2015 | 142.09 | 143.25 | 141.39 | 142.64 | 832,443 | -0.45(-0.32%) |
Dec 31, 2014 | 143.56 | 143.09 | 143.09 | 143.09 | 631,881 | +0.10(+0.07%) |
Dec 30, 2014 | 142.66 | 143.65 | 142.29 | 142.99 | 564,554 | -0.56(-0.39%) |
Dec 29, 2014 | 141.41 | 144.03 | 141.33 | 143.55 | 446,558 | +1.49(+1.05%) |
Dec 26, 2014 | 142.41 | 142.66 | 141.45 | 142.06 | 270,367 | -0.13(-0.09%) |
Dec 24, 2014 | 140.25 | 142.19 | 142.19 | 142.19 | 354,082 | +1.68(+1.19%) |
Dec 23, 2014 | 144.17 | 144.85 | 138.75 | 140.51 | 1,073,650 | -3.95(-2.73%) |
Dec 22, 2014 | 144.52 | 145.01 | 143.33 | 144.46 | 687,748 | +0.53(+0.37%) |
Dec 19, 2014 | 142.12 | 146.87 | 142.12 | 143.93 | 3,844,050 | +2.82(+2.00%) |
Dec 18, 2014 | 135.64 | 141.17 | 135.58 | 141.11 | 1,883,765 | +4.88(+3.58%) |
Dec 17, 2014 | 132.47 | 136.48 | 132.30 | 136.24 | 1,667,934 | +4.61(+3.50%) |
Dec 16, 2014 | 131.72 | 133.93 | 131.50 | 131.63 | 900,548 | -0.37(-0.28%) |
Dec 15, 2014 | 131.16 | 132.90 | 129.87 | 132.00 | 1,121,198 | +0.68(+0.52%) |
Dec 12, 2014 | 133.12 | 134.33 | 131.32 | 131.32 | 802,122 | -2.68(-2.00%) |
Dec 11, 2014 | 134.33 | 136.53 | 133.71 | 134.00 | 768,964 | -0.73(-0.54%) |
Dec 10, 2014 | 135.61 | 136.44 | 134.65 | 134.73 | 939,374 | -1.48(-1.09%) |
Dec 09, 2014 | 134.90 | 136.28 | 133.49 | 136.21 | 768,142 | +0.76(+0.56%) |
Dec 08, 2014 | 133.56 | 135.78 | 133.56 | 135.45 | 1,068,464 | +0.94(+0.70%) |
Dec 05, 2014 | 137.15 | 137.15 | 134.10 | 134.51 | 787,525 | -1.63(-1.19%) |
Dec 04, 2014 | 136.35 | 136.57 | 134.62 | 136.13 | 805,368 | -0.47(-0.34%) |
Dec 03, 2014 | 135.00 | 136.67 | 134.40 | 136.60 | 679,501 | +1.34(+0.99%) |
Dec 02, 2014 | 136.67 | 136.87 | 134.96 | 135.26 | 1,126,627 | -0.15(-0.11%) |
Dec 01, 2014 | 137.33 | 137.37 | 135.33 | 135.41 | 793,081 | -1.71(-1.25%) |
Nov 28, 2014 | 136.54 | 137.72 | 136.28 | 137.12 | 551,292 | +0.83(+0.61%) |
Nov 26, 2014 | 134.35 | 136.29 | 136.29 | 136.29 | 913,768 | +2.35(+1.76%) |
Nov 25, 2014 | 134.64 | 135.10 | 133.40 | 133.94 | 1,401,125 | -0.36(-0.27%) |
Nov 24, 2014 | 132.43 | 135.46 | 132.31 | 134.30 | 1,024,119 | +2.05(+1.55%) |
Nov 21, 2014 | 131.23 | 133.07 | 130.64 | 132.25 | 3,651,364 | +0.20(+0.15%) |
Nov 20, 2014 | 132.31 | 135.22 | 131.83 | 132.06 | 1,770,726 | -3.89(-2.86%) |
Nov 19, 2014 | 137.12 | 137.31 | 135.54 | 135.94 | 724,675 | -0.97(-0.71%) |
Nov 18, 2014 | 130.88 | 137.10 | 130.87 | 136.91 | 1,574,401 | +5.68(+4.32%) |
Nov 17, 2014 | 131.01 | 133.16 | 130.94 | 131.24 | 1,189,009 | -0.98(-0.74%) |
Nov 14, 2014 | 132.73 | 133.09 | 131.63 | 132.22 | 893,435 | -0.92(-0.69%) |
Nov 13, 2014 | 132.44 | 133.54 | 132.06 | 133.14 | 803,754 | +0.56(+0.43%) |
Nov 12, 2014 | 132.49 | 132.72 | 131.70 | 132.57 | 1,635,331 | -0.49(-0.37%) |
Nov 11, 2014 | 133.69 | 134.67 | 132.91 | 133.06 | 1,266,146 | -0.96(-0.72%) |
Nov 10, 2014 | 132.77 | 134.02 | 131.73 | 134.02 | 1,764,644 | +0.68(+0.51%) |
Nov 07, 2014 | 131.09 | 133.44 | 130.65 | 133.34 | 2,251,207 | +2.81(+2.15%) |
Nov 06, 2014 | 137.63 | 137.69 | 124.47 | 130.53 | 5,752,168 | -5.14(-3.79%) |
Nov 05, 2014 | 137.00 | 137.38 | 135.51 | 135.68 | 1,023,922 | -1.16(-0.84%) |
Nov 04, 2014 | 136.53 | 137.21 | 136.30 | 136.83 | 667,208 | -0.09(-0.06%) |