Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 142.23 | 142.58 | 140.39 | 140.46 | 1,801,348 | -2.34(-1.64%) |
Jan 29, 2015 | 141.73 | 142.95 | 140.98 | 142.80 | 476,584 | +1.00(+0.71%) |
Jan 28, 2015 | 143.72 | 144.71 | 141.74 | 141.80 | 669,144 | -1.33(-0.93%) |
Jan 27, 2015 | 142.41 | 144.16 | 142.02 | 143.13 | 633,472 | +0.20(+0.14%) |
Jan 26, 2015 | 141.78 | 143.02 | 140.95 | 142.94 | 737,875 | +1.15(+0.81%) |
Jan 23, 2015 | 142.72 | 144.18 | 141.39 | 141.79 | 767,247 | -1.73(-1.20%) |
Jan 22, 2015 | 140.89 | 143.68 | 140.60 | 143.52 | 1,098,106 | +2.94(+2.09%) |
Jan 21, 2015 | 141.07 | 141.33 | 139.99 | 140.58 | 799,759 | -1.10(-0.78%) |
Jan 20, 2015 | 142.22 | 142.51 | 141.14 | 141.67 | 793,928 | +0.23(+0.16%) |
Jan 16, 2015 | 139.74 | 141.72 | 138.86 | 141.44 | 871,643 | +1.97(+1.41%) |
Jan 15, 2015 | 139.04 | 140.67 | 138.85 | 139.48 | 1,030,797 | +0.43(+0.31%) |
Jan 14, 2015 | 138.46 | 139.51 | 137.78 | 139.04 | 869,934 | -0.07(-0.05%) |
Jan 13, 2015 | 139.00 | 140.15 | 138.61 | 139.11 | 1,100,841 | +0.54(+0.39%) |
Jan 12, 2015 | 138.83 | 139.37 | 138.42 | 138.58 | 578,232 | -0.24(-0.18%) |
Jan 09, 2015 | 138.75 | 139.01 | 136.81 | 138.82 | 875,006 | +0.42(+0.30%) |
Jan 08, 2015 | 136.95 | 138.86 | 136.17 | 138.40 | 1,278,234 | +1.86(+1.36%) |
Jan 07, 2015 | 134.13 | 136.74 | 133.34 | 136.54 | 1,049,838 | +2.74(+2.05%) |
Jan 06, 2015 | 132.73 | 134.13 | 132.31 | 133.80 | 919,115 | +2.25(+1.71%) |
Jan 05, 2015 | 130.65 | 132.11 | 130.20 | 131.55 | 689,047 | +0.62(+0.47%) |
Jan 02, 2015 | 129.62 | 131.22 | 129.41 | 130.94 | 593,987 | +1.66(+1.29%) |
Dec 31, 2014 | 132.01 | 129.27 | 129.27 | 129.27 | 750,700 | -2.64(-2.00%) |
Dec 30, 2014 | 132.41 | 132.88 | 131.68 | 131.91 | 482,560 | -0.51(-0.39%) |
Dec 29, 2014 | 131.44 | 132.86 | 131.43 | 132.42 | 568,373 | +0.97(+0.74%) |
Dec 26, 2014 | 131.09 | 132.16 | 130.93 | 131.45 | 328,223 | +0.37(+0.28%) |
Dec 24, 2014 | 131.94 | 131.08 | 131.08 | 131.08 | 311,719 | -0.82(-0.63%) |
Dec 23, 2014 | 132.00 | 132.68 | 131.49 | 131.90 | 676,186 | +0.08(+0.06%) |
Dec 22, 2014 | 129.80 | 131.95 | 129.60 | 131.83 | 734,166 | +2.48(+1.92%) |
Dec 19, 2014 | 130.20 | 130.33 | 128.93 | 129.34 | 1,730,080 | -0.27(-0.21%) |
Dec 18, 2014 | 129.01 | 129.67 | 127.67 | 129.62 | 1,007,373 | +1.73(+1.35%) |
Dec 17, 2014 | 125.79 | 127.89 | 125.13 | 127.89 | 1,390,708 | +2.81(+2.25%) |
Dec 16, 2014 | 125.86 | 126.23 | 124.78 | 125.08 | 1,009,074 | -0.85(-0.68%) |
Dec 15, 2014 | 127.65 | 128.13 | 125.54 | 125.93 | 1,053,406 | -1.45(-1.14%) |
Dec 12, 2014 | 128.56 | 129.55 | 127.32 | 127.38 | 883,909 | -1.63(-1.26%) |
Dec 11, 2014 | 129.50 | 129.90 | 128.68 | 129.01 | 647,841 | +0.15(+0.11%) |
Dec 10, 2014 | 128.70 | 129.78 | 128.05 | 128.86 | 989,246 | -0.17(-0.13%) |
Dec 09, 2014 | 127.84 | 129.31 | 127.78 | 129.03 | 639,026 | +0.26(+0.21%) |
Dec 08, 2014 | 128.11 | 129.47 | 128.11 | 128.77 | 741,468 | +0.67(+0.53%) |
Dec 05, 2014 | 128.41 | 128.72 | 127.30 | 128.10 | 696,370 | -0.65(-0.51%) |
Dec 04, 2014 | 128.33 | 129.10 | 127.65 | 128.75 | 809,159 | -0.44(-0.34%) |
Dec 03, 2014 | 129.02 | 129.59 | 128.22 | 129.19 | 818,287 | +0.10(+0.08%) |
Dec 02, 2014 | 129.49 | 129.49 | 128.48 | 129.08 | 965,195 | -0.19(-0.15%) |
Dec 01, 2014 | 129.77 | 130.65 | 129.07 | 129.28 | 871,457 | -0.95(-0.73%) |
Nov 28, 2014 | 130.08 | 132.01 | 129.94 | 130.23 | 629,969 | +0.69(+0.54%) |
Nov 26, 2014 | 128.89 | 129.53 | 129.53 | 129.53 | 763,320 | +0.85(+0.66%) |
Nov 25, 2014 | 128.67 | 129.03 | 128.35 | 128.68 | 1,612,850 | +0.15(+0.12%) |
Nov 24, 2014 | 129.24 | 129.79 | 128.50 | 128.53 | 638,127 | -0.21(-0.16%) |
Nov 21, 2014 | 128.78 | 128.92 | 127.98 | 128.74 | 941,180 | +1.04(+0.82%) |
Nov 20, 2014 | 127.61 | 127.99 | 127.15 | 127.70 | 765,152 | +0.04(+0.03%) |
Nov 19, 2014 | 129.42 | 129.76 | 127.53 | 127.65 | 1,048,055 | -1.76(-1.36%) |
Nov 18, 2014 | 129.49 | 130.16 | 129.03 | 129.42 | 649,489 | +0.18(+0.14%) |
Nov 17, 2014 | 128.93 | 129.93 | 128.64 | 129.24 | 545,351 | +0.40(+0.31%) |
Nov 14, 2014 | 129.48 | 130.40 | 128.51 | 128.83 | 559,114 | -0.98(-0.76%) |
Nov 13, 2014 | 129.53 | 130.24 | 129.08 | 129.82 | 764,209 | +0.75(+0.58%) |
Nov 12, 2014 | 130.04 | 130.49 | 128.96 | 129.07 | 734,038 | -0.97(-0.74%) |
Nov 11, 2014 | 130.40 | 130.74 | 129.65 | 130.03 | 760,199 | -0.53(-0.41%) |
Nov 10, 2014 | 129.19 | 130.57 | 128.94 | 130.57 | 698,511 | +1.27(+0.98%) |
Nov 07, 2014 | 129.67 | 129.90 | 128.50 | 129.30 | 1,035,265 | -0.19(-0.15%) |
Nov 06, 2014 | 129.87 | 130.34 | 129.26 | 129.49 | 1,080,105 | -0.33(-0.26%) |
Nov 05, 2014 | 129.35 | 129.99 | 128.69 | 129.83 | 1,099,456 | +0.28(+0.21%) |
Nov 04, 2014 | 129.39 | 129.87 | 128.50 | 129.55 | 759,558 | +0.06(+0.04%) |