Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 137.00 | 137.13 | 134.84 | 134.87 | 86,227 | -2.45(-1.78%) |
Jan 29, 2015 | 136.39 | 137.41 | 135.26 | 137.32 | 222,717 | +1.02(+0.75%) |
Jan 28, 2015 | 139.14 | 139.22 | 136.02 | 136.30 | 61,440 | -2.25(-1.62%) |
Jan 27, 2015 | 138.25 | 139.47 | 137.73 | 138.55 | 75,151 | -0.56(-0.40%) |
Jan 26, 2015 | 137.41 | 139.11 | 137.06 | 139.11 | 37,407 | +1.74(+1.27%) |
Jan 23, 2015 | 137.29 | 137.91 | 137.18 | 137.37 | 32,952 | +0.01(+0.01%) |
Jan 22, 2015 | 136.95 | 138.59 | 134.60 | 137.36 | 49,237 | +1.08(+0.79%) |
Jan 21, 2015 | 136.81 | 137.55 | 136.09 | 136.27 | 40,684 | -0.72(-0.53%) |
Jan 20, 2015 | 137.11 | 137.35 | 135.20 | 137.00 | 106,276 | +0.20(+0.15%) |
Jan 16, 2015 | 133.51 | 136.90 | 133.20 | 136.80 | 48,202 | +3.28(+2.46%) |
Jan 15, 2015 | 136.54 | 136.59 | 133.47 | 133.52 | 25,690 | -2.60(-1.91%) |
Jan 14, 2015 | 134.76 | 136.32 | 134.56 | 136.12 | 61,915 | +0.26(+0.19%) |
Jan 13, 2015 | 136.53 | 137.81 | 134.33 | 135.85 | 48,323 | -0.07(-0.05%) |
Jan 12, 2015 | 136.73 | 137.66 | 135.64 | 135.93 | 49,670 | +0.07(+0.05%) |
Jan 09, 2015 | 136.60 | 136.64 | 135.03 | 135.85 | 59,284 | -0.25(-0.19%) |
Jan 08, 2015 | 135.46 | 136.33 | 135.18 | 136.11 | 44,980 | +2.36(+1.77%) |
Jan 07, 2015 | 131.46 | 133.82 | 131.46 | 133.74 | 258,893 | +2.83(+2.16%) |
Jan 06, 2015 | 131.71 | 132.84 | 129.59 | 130.92 | 64,403 | -0.75(-0.57%) |
Jan 05, 2015 | 131.83 | 132.88 | 131.35 | 131.67 | 66,163 | -0.87(-0.66%) |
Jan 02, 2015 | 132.64 | 133.49 | 131.93 | 132.54 | 43,750 | +0.48(+0.36%) |
Dec 31, 2014 | 132.66 | 132.06 | 132.06 | 132.06 | 21,323 | -0.37(-0.28%) |
Dec 30, 2014 | 132.85 | 133.27 | 132.42 | 132.43 | 13,925 | -0.72(-0.54%) |
Dec 29, 2014 | 132.99 | 133.40 | 132.79 | 133.14 | 20,134 | +0.14(+0.11%) |
Dec 26, 2014 | 132.91 | 133.16 | 132.50 | 133.00 | 17,571 | +1.12(+0.85%) |
Dec 24, 2014 | 130.66 | 131.88 | 131.88 | 131.88 | 13,986 | +0.84(+0.64%) |
Dec 23, 2014 | 134.86 | 134.94 | 130.26 | 131.04 | 70,108 | -3.29(-2.45%) |
Dec 22, 2014 | 134.99 | 134.99 | 133.49 | 134.32 | 236,046 | -0.69(-0.51%) |
Dec 19, 2014 | 134.09 | 135.53 | 133.58 | 135.01 | 41,282 | +1.20(+0.90%) |
Dec 18, 2014 | 132.18 | 133.81 | 131.92 | 133.81 | 129,882 | +3.32(+2.55%) |
Dec 17, 2014 | 128.08 | 130.54 | 127.76 | 130.49 | 41,623 | +2.67(+2.09%) |
Dec 16, 2014 | 128.49 | 130.71 | 127.72 | 127.82 | 79,272 | -1.09(-0.84%) |
Dec 15, 2014 | 130.58 | 130.71 | 128.33 | 128.90 | 85,626 | -1.32(-1.02%) |
Dec 12, 2014 | 131.22 | 132.11 | 130.14 | 130.23 | 32,744 | -2.38(-1.80%) |
Dec 11, 2014 | 132.72 | 134.31 | 132.28 | 132.61 | 42,032 | +0.31(+0.24%) |
Dec 10, 2014 | 134.19 | 134.19 | 132.22 | 132.30 | 35,473 | -2.04(-1.52%) |
Dec 09, 2014 | 133.79 | 134.37 | 132.03 | 134.33 | 38,129 | -0.16(-0.12%) |
Dec 08, 2014 | 134.29 | 135.33 | 133.99 | 134.49 | 62,287 | +0.11(+0.08%) |
Dec 05, 2014 | 133.88 | 134.42 | 133.33 | 134.38 | 29,208 | +1.00(+0.75%) |
Dec 04, 2014 | 133.40 | 133.96 | 132.89 | 133.38 | 36,031 | +0.06(+0.05%) |
Dec 03, 2014 | 133.09 | 133.50 | 132.56 | 133.31 | 159,542 | +0.40(+0.30%) |
Dec 02, 2014 | 131.69 | 132.94 | 131.69 | 132.91 | 26,341 | +1.80(+1.37%) |
Dec 01, 2014 | 132.49 | 132.59 | 131.10 | 131.11 | 42,852 | -1.64(-1.23%) |
Nov 28, 2014 | 133.10 | 134.16 | 132.54 | 132.75 | 48,355 | +0.06(+0.05%) |
Nov 26, 2014 | 131.10 | 132.69 | 132.69 | 132.69 | 24,366 | +1.81(+1.38%) |
Nov 25, 2014 | 130.84 | 130.90 | 130.18 | 130.88 | 35,829 | +0.44(+0.33%) |
Nov 24, 2014 | 129.34 | 130.45 | 129.30 | 130.44 | 29,298 | +1.54(+1.19%) |
Nov 21, 2014 | 129.88 | 130.11 | 128.63 | 128.90 | 75,212 | +0.45(+0.35%) |
Nov 20, 2014 | 128.00 | 128.66 | 127.53 | 128.45 | 99,593 | +0.10(+0.08%) |
Nov 19, 2014 | 129.37 | 129.37 | 127.97 | 128.35 | 44,605 | -0.95(-0.73%) |
Nov 18, 2014 | 127.03 | 129.46 | 127.03 | 129.30 | 32,609 | +2.31(+1.82%) |
Nov 17, 2014 | 126.05 | 127.65 | 126.05 | 126.99 | 30,426 | +0.91(+0.72%) |
Nov 14, 2014 | 126.16 | 126.20 | 125.28 | 126.08 | 39,477 | -0.28(-0.22%) |
Nov 13, 2014 | 126.80 | 127.55 | 125.96 | 126.36 | 55,302 | -0.41(-0.32%) |
Nov 12, 2014 | 126.28 | 126.87 | 125.96 | 126.77 | 25,977 | +0.14(+0.11%) |
Nov 11, 2014 | 126.50 | 126.95 | 125.96 | 126.63 | 29,683 | +0.30(+0.23%) |
Nov 10, 2014 | 125.41 | 126.34 | 124.76 | 126.34 | 137,825 | +0.88(+0.70%) |
Nov 07, 2014 | 126.61 | 126.61 | 124.42 | 125.46 | 41,591 | -2.09(-1.64%) |
Nov 06, 2014 | 127.03 | 127.83 | 127.03 | 127.55 | 28,649 | +0.97(+0.76%) |
Nov 05, 2014 | 128.50 | 128.76 | 126.49 | 126.58 | 29,754 | -1.08(-0.85%) |
Nov 04, 2014 | 127.47 | 127.82 | 126.59 | 127.66 | 30,103 | +0.18(+0.14%) |