Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 123.77 | 124.96 | 123.46 | 123.82 | 10,556,005 | -0.99(-0.79%) |
Jan 29, 2015 | 123.56 | 125.43 | 123.25 | 124.81 | 7,798,936 | +1.24(+1.01%) |
Jan 28, 2015 | 126.83 | 126.93 | 123.41 | 123.56 | 9,576,653 | -2.80(-2.21%) |
Jan 27, 2015 | 126.41 | 126.78 | 125.43 | 126.36 | 7,407,974 | -1.09(-0.85%) |
Jan 26, 2015 | 128.12 | 128.23 | 126.47 | 127.45 | 7,557,998 | +0.57(+0.45%) |
Jan 23, 2015 | 126.62 | 128.98 | 125.90 | 126.88 | 12,297,562 | +1.04(+0.82%) |
Jan 22, 2015 | 125.95 | 126.26 | 124.19 | 125.84 | 9,089,593 | +1.24(+1.00%) |
Jan 21, 2015 | 123.51 | 124.81 | 122.89 | 124.60 | 7,256,634 | +0.98(+0.80%) |
Jan 20, 2015 | 123.56 | 123.72 | 122.06 | 123.61 | 8,589,760 | +1.35(+1.10%) |
Jan 16, 2015 | 121.85 | 122.27 | 122.27 | 122.27 | 9,607,091 | +0.05(+0.04%) |
Jan 15, 2015 | 123.25 | 124.24 | 122.11 | 122.22 | 6,071,926 | -1.04(-0.84%) |
Jan 14, 2015 | 122.58 | 123.61 | 121.33 | 123.25 | 8,070,970 | -0.41(-0.33%) |
Jan 13, 2015 | 125.74 | 126.10 | 122.47 | 123.67 | 7,942,555 | -0.62(-0.50%) |
Jan 12, 2015 | 124.76 | 125.12 | 123.20 | 124.29 | 8,256,578 | -0.26(-0.21%) |
Jan 09, 2015 | 127.09 | 127.14 | 124.13 | 124.55 | 8,321,801 | -1.76(-1.40%) |
Jan 08, 2015 | 126.05 | 126.36 | 125.07 | 126.31 | 8,334,397 | +1.50(+1.20%) |
Jan 07, 2015 | 125.48 | 126.41 | 124.29 | 124.81 | 8,418,692 | +0.05(+0.04%) |
Jan 06, 2015 | 126.78 | 127.35 | 124.03 | 124.76 | 12,297,093 | -2.75(-2.15%) |
Jan 05, 2015 | 129.63 | 129.63 | 127.09 | 127.50 | 8,101,234 | -2.38(-1.84%) |
Jan 02, 2015 | 131.34 | 131.96 | 128.90 | 129.89 | 7,895,140 | -1.09(-0.83%) |
Dec 31, 2014 | 131.75 | 130.97 | 130.97 | 130.97 | 5,442,080 | -1.56(-1.17%) |
Dec 30, 2014 | 132.74 | 133.20 | 131.75 | 132.53 | 4,280,065 | -0.67(-0.51%) |
Dec 29, 2014 | 133.20 | 133.98 | 133.10 | 133.20 | 4,024,274 | -0.41(-0.31%) |
Dec 26, 2014 | 133.93 | 134.24 | 133.41 | 133.62 | 2,889,917 | -0.26(-0.19%) |
Dec 24, 2014 | 134.19 | 133.88 | 133.88 | 133.88 | 3,446,840 | -0.26(-0.19%) |
Dec 23, 2014 | 133.15 | 134.76 | 132.69 | 134.14 | 6,057,587 | +0.88(+0.66%) |
Dec 22, 2014 | 132.94 | 133.57 | 132.45 | 133.26 | 6,796,901 | +0.47(+0.35%) |
Dec 19, 2014 | 130.20 | 133.20 | 129.58 | 132.79 | 16,730,280 | +2.49(+1.91%) |
Dec 18, 2014 | 130.25 | 130.35 | 127.92 | 130.30 | 10,023,978 | +3.68(+2.91%) |
Dec 17, 2014 | 126.36 | 126.93 | 123.54 | 126.62 | 15,095,767 | +0.87(+0.69%) |
Dec 16, 2014 | 126.00 | 129.29 | 125.29 | 125.75 | 9,421,197 | -0.51(-0.41%) |
Dec 15, 2014 | 128.47 | 128.52 | 125.34 | 126.26 | 12,323,297 | -1.54(-1.21%) |
Dec 12, 2014 | 130.16 | 130.27 | 127.65 | 127.80 | 9,941,100 | -2.67(-2.05%) |
Dec 11, 2014 | 130.01 | 131.91 | 129.96 | 130.47 | 7,959,288 | +0.72(+0.55%) |
Dec 10, 2014 | 131.55 | 131.58 | 129.14 | 129.75 | 8,823,950 | -1.59(-1.21%) |
Dec 09, 2014 | 130.73 | 131.91 | 129.75 | 131.35 | 6,330,155 | -0.56(-0.43%) |
Dec 08, 2014 | 132.89 | 133.96 | 131.50 | 131.91 | 7,327,874 | -1.64(-1.23%) |
Dec 05, 2014 | 134.22 | 134.27 | 133.14 | 133.55 | 4,360,381 | -0.41(-0.31%) |
Dec 04, 2014 | 134.84 | 134.94 | 133.09 | 133.96 | 5,774,713 | -1.49(-1.10%) |
Dec 03, 2014 | 134.32 | 135.91 | 133.96 | 135.45 | 6,690,586 | +1.69(+1.27%) |
Dec 02, 2014 | 133.86 | 134.53 | 133.66 | 133.76 | 4,913,200 | +0.15(+0.12%) |
Dec 01, 2014 | 134.32 | 134.63 | 132.71 | 133.60 | 9,524,568 | -2.41(-1.77%) |
Nov 28, 2014 | 137.61 | 138.12 | 135.76 | 136.02 | 6,073,433 | -1.95(-1.41%) |
Nov 26, 2014 | 138.07 | 137.97 | 137.97 | 137.97 | 3,756,736 | +0.05(+0.04%) |
Nov 25, 2014 | 138.69 | 138.79 | 137.81 | 137.92 | 5,453,455 | -0.72(-0.52%) |
Nov 24, 2014 | 138.59 | 139.10 | 137.66 | 138.64 | 4,674,334 | +0.05(+0.04%) |
Nov 21, 2014 | 139.10 | 139.15 | 137.92 | 138.59 | 7,046,473 | +0.72(+0.52%) |
Nov 20, 2014 | 137.61 | 138.48 | 137.35 | 137.87 | 4,128,260 | -0.36(-0.26%) |
Nov 19, 2014 | 138.59 | 138.64 | 137.46 | 138.23 | 6,569,944 | -0.46(-0.33%) |
Nov 18, 2014 | 137.10 | 138.89 | 137.04 | 138.69 | 7,151,726 | +2.05(+1.50%) |
Nov 17, 2014 | 135.91 | 136.99 | 135.66 | 136.63 | 4,793,411 | +0.77(+0.57%) |
Nov 14, 2014 | 135.71 | 136.12 | 135.45 | 135.86 | 3,299,880 | +0.21(+0.15%) |
Nov 13, 2014 | 135.91 | 136.94 | 135.38 | 135.66 | 4,950,729 | -0.51(-0.38%) |
Nov 12, 2014 | 134.89 | 136.56 | 134.89 | 136.17 | 5,471,056 | +0.72(+0.53%) |
Nov 11, 2014 | 135.91 | 136.07 | 134.73 | 135.45 | 3,690,287 | -0.46(-0.34%) |
Nov 10, 2014 | 135.61 | 136.22 | 135.45 | 135.91 | 3,165,444 | +0.31(+0.23%) |
Nov 07, 2014 | 134.99 | 136.09 | 134.58 | 135.61 | 5,139,701 | +0.26(+0.19%) |
Nov 06, 2014 | 132.94 | 135.50 | 132.84 | 135.35 | 7,832,064 | +2.77(+2.09%) |
Nov 05, 2014 | 132.99 | 132.99 | 131.81 | 132.58 | 6,150,817 | +0.62(+0.47%) |
Nov 04, 2014 | 132.12 | 132.47 | 131.40 | 131.96 | 4,392,442 | +0.00(+0.00%) |