Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 133.99 | 136.47 | 133.68 | 134.54 | 2,755,350 | -0.84(-0.62%) |
Jan 29, 2015 | 131.76 | 135.57 | 131.76 | 135.38 | 2,612,538 | +4.95(+3.79%) |
Jan 28, 2015 | 132.18 | 133.30 | 130.33 | 130.44 | 2,356,184 | -0.67(-0.51%) |
Jan 27, 2015 | 131.84 | 132.76 | 131.03 | 131.10 | 1,685,521 | -2.23(-1.67%) |
Jan 26, 2015 | 134.03 | 134.08 | 132.35 | 133.33 | 1,270,730 | -0.56(-0.42%) |
Jan 23, 2015 | 134.07 | 134.84 | 133.43 | 133.89 | 1,161,672 | -0.27(-0.20%) |
Jan 22, 2015 | 132.87 | 134.77 | 132.02 | 134.16 | 1,316,713 | +1.94(+1.47%) |
Jan 21, 2015 | 130.99 | 133.02 | 130.66 | 132.22 | 1,698,601 | +0.44(+0.33%) |
Jan 20, 2015 | 132.59 | 132.86 | 129.67 | 131.78 | 1,278,472 | +0.34(+0.26%) |
Jan 16, 2015 | 130.48 | 131.58 | 129.78 | 131.44 | 1,361,074 | +0.88(+0.67%) |
Jan 15, 2015 | 130.81 | 131.63 | 129.54 | 130.56 | 1,696,479 | +0.17(+0.13%) |
Jan 14, 2015 | 129.19 | 130.70 | 127.77 | 130.39 | 1,635,272 | +0.09(+0.07%) |
Jan 13, 2015 | 131.18 | 132.85 | 129.41 | 130.30 | 1,738,357 | +0.03(+0.02%) |
Jan 12, 2015 | 130.97 | 131.66 | 129.26 | 130.27 | 1,853,604 | -0.66(-0.50%) |
Jan 09, 2015 | 130.68 | 131.70 | 130.13 | 130.93 | 2,206,148 | +0.49(+0.37%) |
Jan 08, 2015 | 128.45 | 131.28 | 128.42 | 130.44 | 4,045,467 | +2.96(+2.32%) |
Jan 07, 2015 | 124.34 | 127.58 | 124.19 | 127.49 | 2,764,655 | +3.91(+3.16%) |
Jan 06, 2015 | 122.98 | 125.15 | 121.36 | 123.58 | 3,641,124 | +0.68(+0.55%) |
Jan 05, 2015 | 124.68 | 125.56 | 122.11 | 122.90 | 6,725,892 | -2.65(-2.11%) |
Jan 02, 2015 | 127.12 | 127.86 | 123.90 | 125.55 | 2,388,107 | -0.80(-0.63%) |
Dec 31, 2014 | 129.23 | 126.35 | 126.35 | 126.35 | 1,867,196 | -2.89(-2.24%) |
Dec 30, 2014 | 129.04 | 129.56 | 128.46 | 129.24 | 1,106,314 | -0.27(-0.21%) |
Dec 29, 2014 | 129.37 | 129.94 | 128.72 | 129.51 | 928,531 | -0.40(-0.31%) |
Dec 26, 2014 | 130.24 | 130.80 | 129.85 | 129.91 | 640,853 | -0.18(-0.14%) |
Dec 24, 2014 | 129.91 | 130.09 | 130.09 | 130.09 | 487,155 | +0.38(+0.29%) |
Dec 23, 2014 | 131.16 | 131.32 | 129.57 | 129.72 | 1,090,232 | -0.79(-0.60%) |
Dec 22, 2014 | 128.88 | 131.16 | 128.79 | 130.50 | 1,397,635 | +2.01(+1.56%) |
Dec 19, 2014 | 127.48 | 129.22 | 127.36 | 128.50 | 2,694,168 | +1.16(+0.91%) |
Dec 18, 2014 | 124.58 | 127.37 | 124.55 | 127.34 | 1,644,203 | +4.23(+3.43%) |
Dec 17, 2014 | 123.53 | 124.13 | 121.69 | 123.11 | 1,781,365 | -0.15(-0.12%) |
Dec 16, 2014 | 121.08 | 125.31 | 121.05 | 123.26 | 2,000,950 | +1.62(+1.33%) |
Dec 15, 2014 | 121.90 | 123.09 | 120.46 | 121.64 | 1,448,374 | +0.29(+0.24%) |
Dec 12, 2014 | 124.02 | 124.02 | 121.32 | 121.35 | 1,428,449 | -3.57(-2.85%) |
Dec 11, 2014 | 124.19 | 125.84 | 123.65 | 124.91 | 1,336,222 | +1.20(+0.97%) |
Dec 10, 2014 | 126.19 | 126.40 | 123.60 | 123.71 | 1,872,107 | -2.77(-2.19%) |
Dec 09, 2014 | 124.43 | 126.92 | 123.80 | 126.48 | 1,525,725 | +0.84(+0.67%) |
Dec 08, 2014 | 126.60 | 126.87 | 125.04 | 125.64 | 2,749,886 | -0.96(-0.76%) |
Dec 05, 2014 | 122.80 | 127.53 | 122.61 | 126.60 | 2,503,384 | +6.73(+5.61%) |
Dec 04, 2014 | 120.51 | 121.23 | 119.23 | 119.87 | 1,108,708 | -0.97(-0.80%) |
Dec 03, 2014 | 120.49 | 121.67 | 120.29 | 120.84 | 1,361,582 | +0.69(+0.57%) |
Dec 02, 2014 | 119.18 | 120.63 | 119.05 | 120.16 | 2,488,264 | +1.21(+1.02%) |
Dec 01, 2014 | 120.63 | 120.99 | 118.88 | 118.95 | 1,617,968 | -1.86(-1.54%) |
Nov 28, 2014 | 121.30 | 122.16 | 120.63 | 120.81 | 1,027,321 | -0.45(-0.37%) |
Nov 26, 2014 | 120.75 | 121.25 | 121.25 | 121.25 | 935,231 | +0.51(+0.42%) |
Nov 25, 2014 | 119.87 | 121.39 | 119.87 | 120.75 | 1,379,147 | +0.72(+0.60%) |
Nov 24, 2014 | 118.54 | 120.12 | 118.40 | 120.03 | 842,064 | +1.36(+1.14%) |
Nov 21, 2014 | 119.42 | 119.92 | 118.40 | 118.67 | 1,253,063 | +0.58(+0.49%) |
Nov 20, 2014 | 116.70 | 118.30 | 116.42 | 118.09 | 895,032 | +0.78(+0.66%) |
Nov 19, 2014 | 117.14 | 117.57 | 116.47 | 117.32 | 1,164,949 | -0.46(-0.39%) |
Nov 18, 2014 | 116.18 | 118.01 | 115.85 | 117.78 | 1,407,967 | +1.85(+1.60%) |
Nov 17, 2014 | 116.06 | 116.54 | 115.72 | 115.93 | 901,287 | -0.14(-0.12%) |
Nov 14, 2014 | 116.26 | 117.09 | 115.83 | 116.06 | 1,401,228 | -0.96(-0.82%) |
Nov 13, 2014 | 116.12 | 117.76 | 116.12 | 117.03 | 1,137,031 | +1.01(+0.87%) |
Nov 12, 2014 | 116.15 | 116.71 | 115.47 | 116.02 | 923,547 | -0.71(-0.61%) |
Nov 11, 2014 | 115.90 | 117.43 | 115.84 | 116.73 | 721,158 | +1.02(+0.88%) |
Nov 10, 2014 | 115.79 | 116.14 | 115.01 | 115.71 | 1,276,813 | -0.39(-0.34%) |
Nov 07, 2014 | 117.82 | 117.84 | 115.48 | 116.10 | 2,141,773 | -1.71(-1.45%) |
Nov 06, 2014 | 117.62 | 118.29 | 116.69 | 117.81 | 1,417,074 | +0.23(+0.20%) |
Nov 05, 2014 | 118.79 | 118.96 | 116.86 | 117.58 | 1,587,552 | -0.62(-0.53%) |
Nov 04, 2014 | 117.64 | 118.97 | 116.70 | 118.20 | 1,553,895 | +1.37(+1.18%) |