Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 146.58 | 146.85 | 145.67 | 146.09 | 532,309 | -1.98(-1.34%) |
Jan 29, 2015 | 145.94 | 148.33 | 145.80 | 148.06 | 632,665 | +1.77(+1.21%) |
Jan 28, 2015 | 149.95 | 149.95 | 145.72 | 146.29 | 516,298 | -2.48(-1.67%) |
Jan 27, 2015 | 145.66 | 149.37 | 145.03 | 148.77 | 762,539 | +1.40(+0.95%) |
Jan 26, 2015 | 149.32 | 153.19 | 145.51 | 147.37 | 824,490 | +5.68(+4.01%) |
Jan 23, 2015 | 141.90 | 143.17 | 141.51 | 141.69 | 657,534 | -0.50(-0.35%) |
Jan 22, 2015 | 141.04 | 142.42 | 139.22 | 142.19 | 454,037 | +2.54(+1.82%) |
Jan 21, 2015 | 137.65 | 139.84 | 137.65 | 139.66 | 397,338 | +1.43(+1.03%) |
Jan 20, 2015 | 139.22 | 139.40 | 137.57 | 138.23 | 655,500 | +0.28(+0.20%) |
Jan 16, 2015 | 137.53 | 138.13 | 136.88 | 137.95 | 820,171 | -0.12(-0.09%) |
Jan 15, 2015 | 140.12 | 140.54 | 137.60 | 138.08 | 774,009 | -2.05(-1.46%) |
Jan 14, 2015 | 139.01 | 140.41 | 138.39 | 140.12 | 505,304 | -0.75(-0.53%) |
Jan 13, 2015 | 142.40 | 143.67 | 139.20 | 140.87 | 423,711 | -0.32(-0.23%) |
Jan 12, 2015 | 143.83 | 144.49 | 140.94 | 141.19 | 449,800 | -2.08(-1.45%) |
Jan 09, 2015 | 144.43 | 145.01 | 142.87 | 143.27 | 320,886 | -0.80(-0.55%) |
Jan 08, 2015 | 143.88 | 144.95 | 142.88 | 144.07 | 661,966 | +0.97(+0.68%) |
Jan 07, 2015 | 143.16 | 143.65 | 141.94 | 143.10 | 444,873 | +1.45(+1.02%) |
Jan 06, 2015 | 143.77 | 143.98 | 140.47 | 141.66 | 450,279 | -2.00(-1.39%) |
Jan 05, 2015 | 146.78 | 146.98 | 143.39 | 143.66 | 476,256 | -4.34(-2.93%) |
Jan 02, 2015 | 148.03 | 148.65 | 145.82 | 148.00 | 270,954 | +0.25(+0.17%) |
Dec 31, 2014 | 150.06 | 147.74 | 147.74 | 147.74 | 229,434 | -1.85(-1.24%) |
Dec 30, 2014 | 150.62 | 150.63 | 149.43 | 149.59 | 157,363 | -1.24(-0.82%) |
Dec 29, 2014 | 150.54 | 151.41 | 149.99 | 150.83 | 192,446 | -0.18(-0.12%) |
Dec 26, 2014 | 151.25 | 152.02 | 150.79 | 151.01 | 139,098 | +0.06(+0.04%) |
Dec 24, 2014 | 150.85 | 150.95 | 150.95 | 150.95 | 103,287 | +0.20(+0.13%) |
Dec 23, 2014 | 149.68 | 151.10 | 149.13 | 150.75 | 319,163 | +1.53(+1.03%) |
Dec 22, 2014 | 147.42 | 149.28 | 147.42 | 149.22 | 280,756 | +1.44(+0.97%) |
Dec 19, 2014 | 149.86 | 150.60 | 147.71 | 147.79 | 984,207 | -1.12(-0.75%) |
Dec 18, 2014 | 145.74 | 148.96 | 145.21 | 148.91 | 517,690 | +5.33(+3.71%) |
Dec 17, 2014 | 142.62 | 144.06 | 139.99 | 143.58 | 762,052 | +0.96(+0.68%) |
Dec 16, 2014 | 142.69 | 145.20 | 142.52 | 142.62 | 394,959 | +0.12(+0.09%) |
Dec 15, 2014 | 142.69 | 143.38 | 140.97 | 142.50 | 470,264 | +0.86(+0.61%) |
Dec 12, 2014 | 143.21 | 144.59 | 141.61 | 141.64 | 313,718 | -2.97(-2.05%) |
Dec 11, 2014 | 144.99 | 146.59 | 144.30 | 144.60 | 238,067 | -0.03(-0.02%) |
Dec 10, 2014 | 147.28 | 147.28 | 144.07 | 144.63 | 336,924 | -2.84(-1.93%) |
Dec 09, 2014 | 145.43 | 147.57 | 145.38 | 147.48 | 412,949 | +0.64(+0.44%) |
Dec 08, 2014 | 149.29 | 150.12 | 145.90 | 146.83 | 422,317 | -2.58(-1.73%) |
Dec 05, 2014 | 150.05 | 150.40 | 149.06 | 149.41 | 218,893 | -0.63(-0.42%) |
Dec 04, 2014 | 150.49 | 151.27 | 149.37 | 150.05 | 201,881 | -0.81(-0.54%) |
Dec 03, 2014 | 148.53 | 150.96 | 148.47 | 150.86 | 414,505 | +2.52(+1.70%) |
Dec 02, 2014 | 147.59 | 148.70 | 147.00 | 148.34 | 370,277 | +1.12(+0.76%) |
Dec 01, 2014 | 148.41 | 148.74 | 146.70 | 147.21 | 366,474 | -1.92(-1.29%) |
Nov 28, 2014 | 150.88 | 150.88 | 148.78 | 149.13 | 247,122 | -1.62(-1.07%) |
Nov 26, 2014 | 151.37 | 150.75 | 150.75 | 150.75 | 255,361 | -0.90(-0.59%) |
Nov 25, 2014 | 150.35 | 151.76 | 150.01 | 151.64 | 364,745 | +1.78(+1.19%) |
Nov 24, 2014 | 149.71 | 150.36 | 148.84 | 149.87 | 185,946 | +0.36(+0.24%) |
Nov 21, 2014 | 149.68 | 150.83 | 149.11 | 149.51 | 308,157 | +0.95(+0.64%) |
Nov 20, 2014 | 147.70 | 148.92 | 146.67 | 148.55 | 220,291 | +0.49(+0.33%) |
Nov 19, 2014 | 147.34 | 148.17 | 146.55 | 148.06 | 290,128 | +0.39(+0.26%) |
Nov 18, 2014 | 147.95 | 149.37 | 147.53 | 147.67 | 409,065 | -0.11(-0.08%) |
Nov 17, 2014 | 148.14 | 148.85 | 147.65 | 147.79 | 421,296 | -0.80(-0.54%) |
Nov 14, 2014 | 147.86 | 149.24 | 147.62 | 148.59 | 337,444 | +0.48(+0.33%) |
Nov 13, 2014 | 148.13 | 149.49 | 147.76 | 148.11 | 299,880 | -0.02(-0.01%) |
Nov 12, 2014 | 147.92 | 148.75 | 147.63 | 148.13 | 351,759 | -0.62(-0.42%) |
Nov 11, 2014 | 149.65 | 150.24 | 148.33 | 148.75 | 325,809 | -1.05(-0.70%) |
Nov 10, 2014 | 149.47 | 150.04 | 148.85 | 149.80 | 321,874 | +0.26(+0.17%) |
Nov 07, 2014 | 149.39 | 150.09 | 148.79 | 149.54 | 377,473 | +0.03(+0.02%) |
Nov 06, 2014 | 148.35 | 149.59 | 147.82 | 149.52 | 541,178 | +1.11(+0.75%) |
Nov 05, 2014 | 147.20 | 149.35 | 146.71 | 148.41 | 480,348 | -0.45(-0.30%) |
Nov 04, 2014 | 149.91 | 150.42 | 148.55 | 148.87 | 464,590 | -1.01(-0.67%) |