Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 138.82 | 140.21 | 136.89 | 137.34 | 1,072,443 | -2.98(-2.13%) |
Jan 29, 2015 | 139.74 | 140.64 | 137.11 | 140.32 | 976,169 | +0.66(+0.48%) |
Jan 28, 2015 | 142.18 | 142.83 | 139.26 | 139.66 | 1,047,236 | -1.72(-1.22%) |
Jan 27, 2015 | 141.66 | 142.60 | 140.72 | 141.38 | 676,174 | -1.17(-0.82%) |
Jan 26, 2015 | 141.59 | 142.84 | 139.65 | 142.55 | 877,407 | +0.50(+0.35%) |
Jan 23, 2015 | 144.37 | 145.65 | 141.96 | 142.06 | 705,810 | -2.04(-1.42%) |
Jan 22, 2015 | 144.16 | 144.86 | 142.18 | 144.10 | 1,054,289 | +0.35(+0.24%) |
Jan 21, 2015 | 140.14 | 144.78 | 139.86 | 143.75 | 1,751,781 | +4.04(+2.89%) |
Jan 20, 2015 | 141.48 | 141.73 | 137.85 | 139.71 | 1,770,854 | -0.91(-0.65%) |
Jan 16, 2015 | 138.64 | 140.73 | 137.70 | 140.62 | 870,392 | +1.90(+1.37%) |
Jan 15, 2015 | 138.71 | 140.45 | 138.28 | 138.73 | 941,286 | +0.35(+0.25%) |
Jan 14, 2015 | 136.22 | 138.55 | 135.51 | 138.38 | 1,008,280 | +0.67(+0.48%) |
Jan 13, 2015 | 138.10 | 139.94 | 136.72 | 137.71 | 846,730 | +1.25(+0.91%) |
Jan 12, 2015 | 137.54 | 138.52 | 135.87 | 136.47 | 842,305 | -1.16(-0.85%) |
Jan 09, 2015 | 138.18 | 138.86 | 137.46 | 137.63 | 1,302,919 | -1.01(-0.73%) |
Jan 08, 2015 | 134.69 | 139.17 | 134.69 | 138.64 | 1,441,529 | +5.72(+4.30%) |
Jan 07, 2015 | 131.04 | 133.40 | 131.04 | 132.92 | 935,441 | +2.48(+1.90%) |
Jan 06, 2015 | 131.50 | 132.70 | 128.91 | 130.44 | 1,888,736 | -0.10(-0.08%) |
Jan 05, 2015 | 132.88 | 133.89 | 130.07 | 130.55 | 1,798,478 | -3.56(-2.65%) |
Jan 02, 2015 | 135.94 | 137.40 | 132.60 | 134.10 | 1,048,365 | -0.60(-0.45%) |
Dec 31, 2014 | 136.75 | 134.70 | 134.70 | 134.70 | 706,619 | -2.01(-1.47%) |
Dec 30, 2014 | 135.38 | 137.06 | 135.19 | 136.71 | 734,353 | +1.21(+0.89%) |
Dec 29, 2014 | 135.75 | 136.39 | 134.16 | 135.50 | 571,749 | -0.29(-0.21%) |
Dec 26, 2014 | 135.84 | 136.42 | 135.08 | 135.79 | 743,236 | +0.65(+0.48%) |
Dec 24, 2014 | 135.88 | 135.15 | 135.15 | 135.15 | 285,566 | -0.29(-0.21%) |
Dec 23, 2014 | 138.06 | 138.57 | 134.55 | 135.44 | 1,389,746 | -1.54(-1.13%) |
Dec 22, 2014 | 137.10 | 138.40 | 136.88 | 136.98 | 1,274,549 | -0.12(-0.09%) |
Dec 19, 2014 | 140.26 | 141.83 | 137.05 | 137.10 | 2,243,172 | -2.43(-1.74%) |
Dec 18, 2014 | 135.55 | 139.55 | 134.20 | 139.53 | 1,488,001 | +5.37(+4.00%) |
Dec 17, 2014 | 132.18 | 135.23 | 132.18 | 134.16 | 1,276,338 | +2.04(+1.54%) |
Dec 16, 2014 | 133.58 | 136.29 | 131.98 | 132.12 | 1,504,149 | -1.81(-1.35%) |
Dec 15, 2014 | 134.79 | 135.29 | 131.99 | 133.93 | 1,128,093 | -0.49(-0.36%) |
Dec 12, 2014 | 132.66 | 136.66 | 132.59 | 134.41 | 1,519,797 | +1.05(+0.79%) |
Dec 11, 2014 | 132.61 | 135.25 | 132.61 | 133.37 | 830,627 | +0.97(+0.73%) |
Dec 10, 2014 | 133.15 | 133.66 | 131.42 | 132.39 | 1,425,307 | -1.88(-1.40%) |
Dec 09, 2014 | 133.13 | 134.71 | 132.94 | 134.27 | 747,563 | -1.05(-0.78%) |
Dec 08, 2014 | 134.76 | 135.97 | 134.56 | 135.32 | 1,199,661 | +0.23(+0.17%) |
Dec 05, 2014 | 132.56 | 136.44 | 132.42 | 135.09 | 2,517,140 | +3.00(+2.27%) |
Dec 04, 2014 | 132.09 | 132.52 | 130.60 | 132.09 | 1,050,662 | -0.55(-0.42%) |
Dec 03, 2014 | 132.09 | 135.07 | 131.57 | 132.65 | 1,576,245 | +1.49(+1.14%) |
Dec 02, 2014 | 129.51 | 131.25 | 128.40 | 131.16 | 1,112,696 | +0.97(+0.75%) |
Dec 01, 2014 | 128.84 | 131.62 | 128.48 | 130.18 | 1,190,979 | +1.04(+0.80%) |
Nov 28, 2014 | 128.74 | 130.09 | 128.66 | 129.15 | 870,190 | +0.45(+0.35%) |
Nov 26, 2014 | 129.34 | 128.70 | 128.70 | 128.70 | 861,292 | -0.19(-0.15%) |
Nov 25, 2014 | 130.90 | 131.91 | 128.83 | 128.88 | 1,781,367 | -2.01(-1.54%) |
Nov 24, 2014 | 128.52 | 131.48 | 127.97 | 130.90 | 1,483,743 | +3.20(+2.51%) |
Nov 21, 2014 | 128.71 | 128.98 | 127.32 | 127.69 | 1,194,706 | +0.21(+0.16%) |
Nov 20, 2014 | 127.41 | 127.97 | 126.72 | 127.49 | 1,051,893 | -0.34(-0.26%) |
Nov 19, 2014 | 130.13 | 130.52 | 127.46 | 127.83 | 1,112,112 | -2.55(-1.96%) |
Nov 18, 2014 | 129.09 | 131.76 | 128.76 | 130.38 | 1,190,824 | +1.70(+1.32%) |
Nov 17, 2014 | 127.30 | 129.26 | 126.90 | 128.68 | 771,216 | +1.59(+1.25%) |
Nov 14, 2014 | 129.28 | 129.57 | 126.75 | 127.09 | 1,260,452 | -2.47(-1.91%) |
Nov 13, 2014 | 128.70 | 130.39 | 128.20 | 129.56 | 1,587,199 | +1.09(+0.85%) |
Nov 12, 2014 | 127.39 | 128.94 | 125.84 | 128.47 | 1,199,995 | +0.76(+0.59%) |
Nov 11, 2014 | 124.45 | 127.85 | 124.45 | 127.71 | 1,507,558 | +3.73(+3.01%) |
Nov 10, 2014 | 123.10 | 124.69 | 122.77 | 123.99 | 2,799,390 | +1.76(+1.44%) |
Nov 07, 2014 | 123.00 | 127.07 | 121.04 | 122.23 | 5,842,015 | -8.70(-6.64%) |
Nov 06, 2014 | 130.16 | 131.65 | 129.86 | 130.92 | 1,490,726 | +0.87(+0.67%) |
Nov 05, 2014 | 130.53 | 130.99 | 128.36 | 130.05 | 1,689,867 | +1.11(+0.86%) |
Nov 04, 2014 | 129.64 | 130.72 | 128.44 | 128.94 | 1,216,113 | -0.68(-0.53%) |