Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 131.49 | 131.87 | 128.67 | 128.92 | 1,994,663 | -4.37(-3.28%) |
Jan 29, 2015 | 134.36 | 137.01 | 130.35 | 133.30 | 1,627,571 | -0.44(-0.33%) |
Jan 28, 2015 | 136.33 | 136.59 | 133.13 | 133.74 | 1,997,492 | -1.36(-1.01%) |
Jan 27, 2015 | 135.76 | 137.46 | 133.41 | 135.10 | 1,996,392 | -0.69(-0.51%) |
Jan 26, 2015 | 127.95 | 136.56 | 127.95 | 135.79 | 2,968,934 | +8.56(+6.73%) |
Jan 23, 2015 | 127.69 | 128.50 | 126.19 | 127.23 | 1,107,119 | -1.06(-0.83%) |
Jan 22, 2015 | 125.59 | 128.66 | 125.25 | 128.29 | 1,617,173 | +3.78(+3.04%) |
Jan 21, 2015 | 121.06 | 125.41 | 121.06 | 124.51 | 1,843,204 | +0.75(+0.61%) |
Jan 20, 2015 | 128.07 | 128.09 | 120.35 | 123.76 | 2,897,033 | -4.32(-3.37%) |
Jan 16, 2015 | 126.62 | 128.85 | 125.81 | 128.09 | 1,099,125 | -0.57(-0.45%) |
Jan 15, 2015 | 130.19 | 131.58 | 128.30 | 128.66 | 1,220,886 | -0.83(-0.64%) |
Jan 14, 2015 | 128.75 | 130.12 | 126.71 | 129.49 | 1,582,323 | -1.06(-0.81%) |
Jan 13, 2015 | 130.90 | 133.78 | 129.06 | 130.54 | 1,867,946 | +1.18(+0.91%) |
Jan 12, 2015 | 129.86 | 130.27 | 127.96 | 129.37 | 1,420,003 | -0.51(-0.40%) |
Jan 09, 2015 | 130.75 | 132.12 | 129.58 | 129.88 | 2,536,311 | +1.60(+1.25%) |
Jan 08, 2015 | 128.15 | 129.86 | 127.56 | 128.28 | 1,928,552 | +1.52(+1.20%) |
Jan 07, 2015 | 125.67 | 128.28 | 124.83 | 126.75 | 1,689,198 | +3.62(+2.94%) |
Jan 06, 2015 | 125.05 | 125.78 | 121.35 | 123.14 | 2,278,138 | -2.68(-2.13%) |
Jan 05, 2015 | 126.98 | 127.37 | 123.60 | 125.82 | 1,946,570 | -2.18(-1.70%) |
Jan 02, 2015 | 129.48 | 130.04 | 123.87 | 128.00 | 2,557,836 | -1.63(-1.26%) |
Dec 31, 2014 | 131.90 | 129.63 | 129.63 | 129.63 | 1,874,009 | -2.13(-1.61%) |
Dec 30, 2014 | 133.13 | 134.00 | 130.79 | 131.75 | 1,448,898 | -1.57(-1.18%) |
Dec 29, 2014 | 130.71 | 134.86 | 130.19 | 133.32 | 1,733,263 | +2.29(+1.75%) |
Dec 26, 2014 | 131.68 | 132.78 | 130.45 | 131.03 | 1,146,350 | -0.46(-0.35%) |
Dec 24, 2014 | 132.53 | 131.49 | 131.49 | 131.49 | 567,022 | -0.69(-0.52%) |
Dec 23, 2014 | 129.03 | 133.62 | 128.93 | 132.18 | 1,915,209 | +3.67(+2.86%) |
Dec 22, 2014 | 131.05 | 131.99 | 127.46 | 128.51 | 2,017,896 | -2.30(-1.76%) |
Dec 19, 2014 | 126.27 | 132.41 | 126.27 | 130.81 | 3,779,544 | +4.37(+3.45%) |
Dec 18, 2014 | 123.78 | 126.55 | 123.78 | 126.44 | 3,290,719 | +5.34(+4.41%) |
Dec 17, 2014 | 120.10 | 121.33 | 116.40 | 121.10 | 4,926,455 | -1.35(-1.10%) |
Dec 16, 2014 | 125.26 | 125.91 | 122.27 | 122.45 | 2,439,329 | -4.04(-3.20%) |
Dec 15, 2014 | 129.64 | 130.60 | 126.22 | 126.49 | 1,649,530 | -2.02(-1.57%) |
Dec 12, 2014 | 128.18 | 130.61 | 127.59 | 128.51 | 1,712,056 | -1.22(-0.94%) |
Dec 11, 2014 | 128.88 | 131.96 | 127.79 | 129.73 | 3,071,700 | +1.86(+1.45%) |
Dec 10, 2014 | 136.66 | 136.66 | 126.44 | 127.88 | 5,349,283 | -8.61(-6.31%) |
Dec 09, 2014 | 135.54 | 136.78 | 135.16 | 136.49 | 1,845,222 | -0.84(-0.61%) |
Dec 08, 2014 | 140.29 | 142.01 | 137.09 | 137.32 | 2,754,960 | -5.50(-3.85%) |
Dec 05, 2014 | 142.17 | 143.80 | 141.18 | 142.82 | 1,757,499 | +0.85(+0.60%) |
Dec 04, 2014 | 147.13 | 147.14 | 140.60 | 141.97 | 4,215,551 | -5.79(-3.92%) |
Dec 03, 2014 | 148.63 | 150.06 | 147.10 | 147.76 | 2,532,124 | -4.08(-2.69%) |
Dec 02, 2014 | 151.90 | 153.02 | 151.10 | 151.84 | 1,335,368 | -0.22(-0.14%) |
Dec 01, 2014 | 154.26 | 154.34 | 151.67 | 152.06 | 1,700,787 | -3.58(-2.30%) |
Nov 28, 2014 | 155.16 | 155.99 | 153.27 | 155.64 | 664,164 | +1.35(+0.88%) |
Nov 26, 2014 | 155.39 | 154.29 | 154.29 | 154.29 | 956,283 | -0.83(-0.53%) |
Nov 25, 2014 | 157.84 | 158.72 | 154.33 | 155.12 | 1,907,240 | -1.93(-1.23%) |
Nov 24, 2014 | 157.22 | 157.57 | 155.30 | 157.04 | 1,325,937 | +0.51(+0.32%) |
Nov 21, 2014 | 158.59 | 158.99 | 156.04 | 156.54 | 2,314,970 | +1.56(+1.01%) |
Nov 20, 2014 | 156.60 | 158.32 | 152.41 | 154.98 | 3,047,618 | -1.89(-1.21%) |
Nov 19, 2014 | 158.66 | 159.04 | 156.45 | 156.87 | 1,006,248 | -1.80(-1.13%) |
Nov 18, 2014 | 157.81 | 159.57 | 156.27 | 158.66 | 1,654,156 | -0.48(-0.30%) |
Nov 17, 2014 | 159.32 | 159.46 | 157.70 | 159.14 | 935,859 | -1.19(-0.74%) |
Nov 14, 2014 | 159.37 | 161.06 | 158.49 | 160.33 | 1,468,546 | +1.19(+0.74%) |
Nov 13, 2014 | 157.72 | 159.98 | 157.50 | 159.14 | 1,485,402 | +2.04(+1.30%) |
Nov 12, 2014 | 156.39 | 157.44 | 156.11 | 157.10 | 2,434,886 | -0.05(-0.03%) |
Nov 11, 2014 | 155.69 | 157.56 | 154.26 | 157.16 | 1,487,722 | +2.14(+1.38%) |
Nov 10, 2014 | 154.84 | 156.95 | 153.73 | 155.01 | 1,177,521 | +0.62(+0.40%) |
Nov 07, 2014 | 154.75 | 155.79 | 153.61 | 154.39 | 1,709,479 | +0.85(+0.55%) |
Nov 06, 2014 | 154.64 | 154.65 | 151.67 | 153.55 | 3,586,490 | -0.88(-0.57%) |
Nov 05, 2014 | 156.38 | 157.23 | 152.16 | 154.43 | 3,418,445 | -4.74(-2.98%) |
Nov 04, 2014 | 160.59 | 160.67 | 156.56 | 159.18 | 2,429,008 | -3.65(-2.24%) |