Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 110.46 | 111.30 | 108.59 | 108.94 | 16,602 | -5.86(-5.11%) |
Jan 29, 2015 | 114.59 | 115.88 | 113.13 | 114.80 | 6,053 | +1.80(+1.60%) |
Jan 28, 2015 | 118.02 | 118.09 | 111.16 | 113.00 | 18,808 | -5.65(-4.76%) |
Jan 27, 2015 | 115.60 | 119.35 | 114.52 | 118.65 | 11,390 | -0.62(-0.52%) |
Jan 26, 2015 | 117.85 | 119.90 | 117.19 | 119.27 | 8,297 | +1.01(+0.85%) |
Jan 23, 2015 | 119.62 | 119.62 | 117.23 | 118.27 | 15,858 | -5.06(-4.11%) |
Jan 22, 2015 | 120.14 | 125.06 | 120.00 | 123.33 | 16,900 | +1.53(+1.25%) |
Jan 21, 2015 | 117.23 | 122.94 | 116.22 | 121.80 | 9,013 | +3.88(+3.29%) |
Jan 20, 2015 | 120.07 | 120.10 | 117.40 | 117.92 | 8,750 | -4.65(-3.79%) |
Jan 16, 2015 | 119.45 | 122.95 | 118.61 | 122.57 | 14,328 | +4.65(+3.94%) |
Jan 15, 2015 | 123.68 | 124.13 | 117.61 | 117.92 | 12,163 | -5.79(-4.68%) |
Jan 14, 2015 | 121.04 | 123.92 | 120.17 | 123.71 | 18,318 | -2.84(-2.25%) |
Jan 13, 2015 | 127.73 | 128.43 | 124.37 | 126.56 | 9,070 | -0.07(-0.05%) |
Jan 12, 2015 | 128.88 | 128.95 | 125.17 | 126.62 | 9,997 | -2.19(-1.70%) |
Jan 09, 2015 | 134.71 | 134.71 | 128.81 | 128.81 | 8,222 | -4.44(-3.33%) |
Jan 08, 2015 | 131.31 | 133.75 | 131.17 | 133.25 | 10,292 | +4.96(+3.87%) |
Jan 07, 2015 | 129.92 | 131.24 | 127.91 | 128.29 | 7,251 | +0.83(+0.65%) |
Jan 06, 2015 | 130.30 | 131.62 | 124.75 | 127.46 | 25,372 | -7.21(-5.36%) |
Jan 05, 2015 | 138.87 | 138.97 | 133.74 | 134.67 | 20,359 | -6.69(-4.74%) |
Jan 02, 2015 | 144.66 | 145.01 | 140.25 | 141.37 | 9,048 | -4.51(-3.09%) |
Dec 31, 2014 | 147.05 | 145.87 | 145.87 | 145.87 | 17,213 | -1.04(-0.71%) |
Dec 30, 2014 | 145.67 | 147.47 | 145.11 | 146.91 | 12,111 | -1.25(-0.84%) |
Dec 29, 2014 | 149.93 | 149.97 | 147.26 | 148.16 | 15,649 | -3.47(-2.29%) |
Dec 26, 2014 | 150.87 | 152.78 | 150.87 | 151.63 | 4,885 | -1.66(-1.09%) |
Dec 24, 2014 | 156.62 | 153.30 | 153.30 | 153.30 | 5,680 | -2.46(-1.58%) |
Dec 23, 2014 | 148.96 | 155.90 | 148.96 | 155.76 | 16,602 | +8.77(+5.97%) |
Dec 22, 2014 | 149.00 | 149.55 | 146.71 | 146.98 | 16,090 | -0.83(-0.56%) |
Dec 19, 2014 | 152.19 | 152.57 | 147.71 | 147.82 | 20,686 | -4.61(-3.03%) |
Dec 18, 2014 | 151.04 | 153.40 | 150.56 | 152.43 | 17,378 | +6.35(+4.34%) |
Dec 17, 2014 | 144.52 | 148.86 | 143.41 | 146.08 | 11,483 | +4.06(+2.86%) |
Dec 16, 2014 | 142.86 | 146.01 | 141.50 | 142.02 | 13,076 | -5.34(-3.62%) |
Dec 15, 2014 | 149.00 | 149.31 | 145.14 | 147.37 | 14,074 | +0.87(+0.59%) |
Dec 12, 2014 | 149.93 | 150.90 | 146.36 | 146.50 | 25,747 | -7.01(-4.56%) |
Dec 11, 2014 | 156.24 | 157.74 | 153.40 | 153.50 | 9,520 | -1.11(-0.72%) |
Dec 10, 2014 | 158.53 | 158.74 | 153.64 | 154.61 | 6,533 | -3.68(-2.32%) |
Dec 09, 2014 | 156.87 | 158.91 | 155.97 | 158.29 | 12,660 | -2.67(-1.66%) |
Dec 08, 2014 | 165.44 | 165.44 | 159.88 | 160.96 | 7,976 | -5.72(-3.43%) |
Dec 05, 2014 | 164.64 | 168.90 | 164.64 | 166.68 | 10,608 | +2.64(+1.61%) |
Dec 04, 2014 | 168.21 | 168.21 | 164.01 | 164.05 | 5,068 | -4.20(-2.50%) |
Dec 03, 2014 | 170.15 | 170.67 | 168.11 | 168.25 | 4,033 | -1.38(-0.81%) |
Dec 02, 2014 | 167.65 | 169.74 | 167.65 | 169.63 | 8,354 | +4.51(+2.73%) |
Dec 01, 2014 | 160.58 | 165.30 | 160.13 | 165.12 | 14,243 | +2.57(+1.58%) |
Nov 28, 2014 | 163.63 | 163.98 | 161.86 | 162.56 | 16,875 | -3.99(-2.39%) |
Nov 26, 2014 | 165.78 | 166.54 | 166.54 | 166.54 | 25,113 | -1.39(-0.83%) |
Nov 25, 2014 | 171.64 | 171.64 | 167.55 | 167.93 | 13,387 | -4.44(-2.58%) |
Nov 24, 2014 | 174.45 | 174.76 | 171.85 | 172.37 | 7,273 | -0.24(-0.14%) |
Nov 21, 2014 | 174.76 | 174.87 | 172.37 | 172.61 | 7,423 | -3.36(-1.91%) |
Nov 20, 2014 | 173.41 | 176.50 | 173.20 | 175.98 | 2,786 | -2.22(-1.25%) |
Nov 19, 2014 | 177.89 | 178.27 | 175.54 | 178.20 | 3,596 | +2.81(+1.60%) |
Nov 18, 2014 | 176.12 | 176.12 | 175.15 | 175.39 | 3,317 | -1.21(-0.69%) |
Nov 17, 2014 | 174.73 | 177.79 | 174.73 | 176.60 | 4,782 | +1.08(+0.61%) |
Nov 14, 2014 | 177.19 | 177.61 | 175.13 | 175.53 | 2,963 | -2.60(-1.46%) |
Nov 13, 2014 | 178.68 | 179.96 | 176.88 | 178.13 | 7,381 | -1.18(-0.66%) |
Nov 12, 2014 | 175.87 | 180.00 | 175.36 | 179.31 | 4,697 | +0.42(+0.23%) |
Nov 11, 2014 | 179.41 | 180.62 | 178.61 | 178.89 | 4,072 | -0.28(-0.16%) |
Nov 10, 2014 | 175.46 | 179.66 | 174.97 | 179.17 | 4,848 | +4.47(+2.56%) |
Nov 07, 2014 | 179.13 | 179.13 | 174.49 | 174.69 | 9,440 | -5.69(-3.15%) |
Nov 06, 2014 | 179.31 | 180.62 | 178.44 | 180.38 | 3,536 | +3.64(+2.06%) |
Nov 05, 2014 | 178.20 | 178.23 | 176.74 | 176.74 | 3,823 | +0.14(+0.08%) |
Nov 04, 2014 | 175.87 | 176.60 | 173.86 | 176.60 | 3,600 | -1.46(-0.82%) |