Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 156.40 | 161.40 | 154.80 | 156.20 | 244,303 | -1.00(-0.64%) |
Jan 29, 2015 | 154.00 | 158.20 | 148.20 | 157.20 | 158,327 | +4.20(+2.75%) |
Jan 28, 2015 | 158.00 | 161.20 | 152.20 | 153.00 | 291,348 | -3.40(-2.17%) |
Jan 27, 2015 | 150.00 | 158.30 | 150.00 | 156.40 | 256,321 | +4.40(+2.89%) |
Jan 26, 2015 | 147.80 | 154.00 | 147.40 | 152.00 | 206,654 | +4.60(+3.12%) |
Jan 23, 2015 | 147.60 | 148.80 | 142.80 | 147.40 | 159,102 | +0.20(+0.14%) |
Jan 22, 2015 | 143.00 | 147.20 | 136.40 | 147.20 | 295,649 | +5.00(+3.52%) |
Jan 21, 2015 | 145.40 | 154.80 | 139.40 | 142.20 | 540,162 | -3.60(-2.47%) |
Jan 20, 2015 | 138.20 | 148.60 | 137.40 | 145.80 | 672,209 | +9.60(+7.05%) |
Jan 16, 2015 | 122.40 | 138.40 | 121.20 | 136.20 | 2,023,200 | +12.20(+9.84%) |
Jan 15, 2015 | 119.80 | 130.40 | 118.20 | 124.00 | 734,041 | +7.40(+6.35%) |
Jan 14, 2015 | 122.00 | 123.60 | 116.30 | 116.60 | 286,837 | -7.40(-5.97%) |
Jan 13, 2015 | 130.00 | 131.60 | 121.60 | 124.00 | 208,143 | -4.20(-3.28%) |
Jan 12, 2015 | 127.20 | 131.80 | 125.40 | 128.20 | 230,941 | +2.00(+1.58%) |
Jan 09, 2015 | 121.00 | 129.60 | 120.60 | 126.20 | 370,957 | +7.20(+6.05%) |
Jan 08, 2015 | 119.00 | 120.00 | 117.20 | 119.00 | 107,977 | +1.00(+0.85%) |
Jan 07, 2015 | 115.80 | 118.00 | 115.00 | 118.00 | 69,577 | +3.20(+2.79%) |
Jan 06, 2015 | 118.20 | 119.80 | 113.60 | 114.80 | 189,484 | -2.40(-2.05%) |
Jan 05, 2015 | 114.60 | 119.14 | 112.40 | 117.20 | 142,088 | +2.00(+1.74%) |
Jan 02, 2015 | 118.00 | 120.80 | 114.00 | 115.20 | 186,453 | -3.40(-2.87%) |
Dec 31, 2014 | 116.80 | 118.60 | 118.60 | 118.60 | 190,045 | +2.20(+1.89%) |
Dec 30, 2014 | 119.60 | 120.20 | 116.40 | 116.40 | 71,240 | -3.20(-2.68%) |
Dec 29, 2014 | 118.40 | 120.20 | 118.20 | 119.60 | 73,211 | +1.20(+1.01%) |
Dec 26, 2014 | 117.00 | 119.40 | 114.60 | 118.40 | 60,454 | +2.20(+1.89%) |
Dec 24, 2014 | 113.00 | 116.20 | 116.20 | 116.20 | 47,465 | +3.60(+3.20%) |
Dec 23, 2014 | 119.00 | 119.40 | 112.20 | 112.60 | 192,050 | -6.20(-5.22%) |
Dec 22, 2014 | 119.00 | 121.60 | 117.40 | 118.80 | 135,780 | -0.60(-0.50%) |
Dec 19, 2014 | 118.20 | 121.60 | 116.60 | 119.40 | 293,763 | +1.00(+0.84%) |
Dec 18, 2014 | 120.20 | 122.80 | 117.40 | 118.40 | 169,589 | +0.20(+0.17%) |
Dec 17, 2014 | 111.00 | 118.20 | 111.00 | 118.20 | 162,415 | +6.20(+5.54%) |
Dec 16, 2014 | 111.60 | 116.10 | 110.20 | 112.00 | 127,856 | -0.60(-0.53%) |
Dec 15, 2014 | 116.40 | 120.60 | 112.40 | 112.60 | 324,594 | -2.60(-2.26%) |
Dec 12, 2014 | 115.80 | 119.20 | 115.00 | 115.20 | 147,155 | -3.40(-2.87%) |
Dec 11, 2014 | 116.00 | 120.00 | 115.20 | 118.60 | 276,254 | +3.80(+3.31%) |
Dec 10, 2014 | 113.60 | 116.71 | 112.20 | 114.80 | 253,533 | +3.80(+3.42%) |
Dec 09, 2014 | 108.20 | 111.00 | 106.00 | 111.00 | 192,343 | +1.20(+1.09%) |
Dec 08, 2014 | 110.00 | 113.60 | 108.60 | 109.80 | 190,964 | +0.50(+0.46%) |
Dec 05, 2014 | 107.40 | 110.00 | 105.00 | 109.30 | 116,491 | +2.30(+2.15%) |
Dec 04, 2014 | 108.80 | 110.30 | 105.60 | 107.00 | 106,886 | -1.40(-1.29%) |
Dec 03, 2014 | 106.40 | 110.20 | 104.60 | 108.40 | 128,711 | +2.00(+1.88%) |
Dec 02, 2014 | 102.80 | 107.60 | 102.00 | 106.40 | 151,959 | +4.20(+4.11%) |
Dec 01, 2014 | 106.40 | 107.80 | 102.20 | 102.20 | 113,334 | -4.60(-4.31%) |
Nov 28, 2014 | 108.20 | 110.60 | 106.40 | 106.80 | 69,217 | -2.00(-1.84%) |
Nov 26, 2014 | 104.80 | 108.80 | 108.80 | 108.80 | 107,680 | +3.60(+3.42%) |
Nov 25, 2014 | 105.60 | 105.80 | 103.40 | 105.20 | 99,222 | +0.20(+0.19%) |
Nov 24, 2014 | 102.00 | 105.80 | 100.80 | 105.00 | 142,629 | +3.00(+2.94%) |
Nov 21, 2014 | 102.40 | 104.20 | 100.00 | 102.00 | 142,905 | +1.20(+1.19%) |
Nov 20, 2014 | 100.60 | 101.60 | 98.60 | 100.80 | 184,556 | +4.00(+4.13%) |
Nov 19, 2014 | 99.60 | 100.40 | 96.60 | 96.80 | 109,063 | -3.40(-3.39%) |
Nov 18, 2014 | 99.60 | 101.00 | 97.80 | 100.20 | 85,086 | +2.20(+2.24%) |
Nov 17, 2014 | 105.40 | 106.20 | 97.80 | 98.00 | 218,307 | -7.60(-7.20%) |
Nov 14, 2014 | 103.60 | 105.80 | 101.80 | 105.60 | 119,609 | +1.80(+1.73%) |
Nov 13, 2014 | 104.60 | 106.72 | 103.60 | 103.80 | 82,634 | -1.00(-0.95%) |
Nov 12, 2014 | 104.60 | 105.00 | 102.60 | 104.80 | 93,784 | -1.00(-0.95%) |
Nov 11, 2014 | 103.60 | 107.60 | 102.40 | 105.80 | 144,628 | +1.60(+1.54%) |
Nov 10, 2014 | 98.80 | 104.40 | 98.70 | 104.20 | 148,931 | +5.20(+5.25%) |
Nov 07, 2014 | 102.20 | 102.20 | 98.20 | 99.00 | 190,502 | -4.00(-3.88%) |
Nov 06, 2014 | 103.80 | 106.20 | 98.80 | 103.00 | 167,975 | +0.40(+0.39%) |
Nov 05, 2014 | 109.40 | 111.00 | 102.40 | 102.60 | 200,526 | -8.40(-7.57%) |
Nov 04, 2014 | 109.60 | 112.00 | 108.00 | 111.00 | 123,940 | +0.60(+0.54%) |