Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 117.83 | 118.83 | 114.78 | 115.34 | 7,020,651 | -3.11(-2.63%) |
Jan 29, 2015 | 117.33 | 118.81 | 116.47 | 118.45 | 4,535,266 | +1.31(+1.12%) |
Jan 28, 2015 | 119.93 | 121.89 | 117.04 | 117.14 | 6,504,224 | -3.22(-2.68%) |
Jan 27, 2015 | 120.09 | 121.76 | 119.90 | 120.36 | 3,794,718 | -0.64(-0.53%) |
Jan 26, 2015 | 120.91 | 122.32 | 119.44 | 121.00 | 4,157,688 | -0.06(-0.05%) |
Jan 23, 2015 | 121.05 | 121.21 | 119.88 | 121.06 | 2,969,494 | +0.18(+0.15%) |
Jan 22, 2015 | 119.81 | 121.03 | 116.74 | 120.88 | 4,994,033 | +1.66(+1.39%) |
Jan 21, 2015 | 117.70 | 119.89 | 117.70 | 119.22 | 3,702,581 | -0.17(-0.14%) |
Jan 20, 2015 | 120.60 | 121.00 | 117.15 | 119.38 | 4,831,460 | -0.63(-0.52%) |
Jan 16, 2015 | 115.47 | 120.02 | 115.16 | 120.01 | 4,637,794 | +4.93(+4.28%) |
Jan 15, 2015 | 118.28 | 119.49 | 114.78 | 115.08 | 3,822,819 | -2.45(-2.09%) |
Jan 14, 2015 | 115.80 | 117.82 | 115.57 | 117.53 | 4,523,284 | +0.02(+0.01%) |
Jan 13, 2015 | 120.36 | 121.93 | 116.21 | 117.52 | 6,033,515 | -0.82(-0.69%) |
Jan 12, 2015 | 118.34 | 119.68 | 118.19 | 118.34 | 3,565,300 | +0.37(+0.31%) |
Jan 09, 2015 | 120.26 | 120.26 | 117.13 | 117.97 | 5,213,263 | -1.47(-1.23%) |
Jan 08, 2015 | 120.90 | 123.29 | 117.53 | 119.44 | 6,019,740 | -0.43(-0.36%) |
Jan 07, 2015 | 116.72 | 120.13 | 115.91 | 119.87 | 4,623,316 | +4.05(+3.49%) |
Jan 06, 2015 | 120.28 | 120.35 | 115.39 | 115.82 | 6,700,545 | -3.86(-3.22%) |
Jan 05, 2015 | 119.25 | 120.90 | 116.85 | 119.68 | 5,391,518 | -1.44(-1.19%) |
Jan 02, 2015 | 121.32 | 123.16 | 120.14 | 121.12 | 3,441,278 | +0.45(+0.38%) |
Dec 31, 2014 | 122.47 | 120.66 | 120.66 | 120.66 | 3,553,622 | -1.02(-0.83%) |
Dec 30, 2014 | 123.24 | 123.27 | 121.34 | 121.68 | 2,666,378 | -1.68(-1.36%) |
Dec 29, 2014 | 124.10 | 124.27 | 122.35 | 123.36 | 2,280,685 | -0.46(-0.37%) |
Dec 26, 2014 | 122.84 | 124.34 | 122.60 | 123.82 | 2,254,062 | +2.11(+1.74%) |
Dec 24, 2014 | 118.57 | 121.71 | 121.71 | 121.71 | 2,934,356 | +2.39(+2.00%) |
Dec 23, 2014 | 124.92 | 124.98 | 116.93 | 119.32 | 9,361,316 | -5.31(-4.26%) |
Dec 22, 2014 | 127.50 | 128.05 | 124.16 | 124.63 | 5,360,560 | -4.27(-3.31%) |
Dec 19, 2014 | 127.95 | 130.09 | 126.81 | 128.91 | 10,371,210 | +1.28(+1.00%) |
Dec 18, 2014 | 125.82 | 127.71 | 124.67 | 127.62 | 4,625,282 | +3.79(+3.06%) |
Dec 17, 2014 | 120.79 | 124.24 | 120.14 | 123.84 | 4,512,026 | +3.06(+2.53%) |
Dec 16, 2014 | 119.44 | 124.20 | 119.31 | 120.78 | 5,930,166 | -0.12(-0.10%) |
Dec 15, 2014 | 124.81 | 124.98 | 120.75 | 120.90 | 5,845,719 | -3.73(-3.00%) |
Dec 12, 2014 | 123.58 | 127.04 | 122.94 | 124.63 | 4,456,988 | -1.17(-0.93%) |
Dec 11, 2014 | 126.28 | 128.50 | 125.44 | 125.81 | 4,191,656 | +0.52(+0.42%) |
Dec 10, 2014 | 128.02 | 128.59 | 124.99 | 125.28 | 4,607,141 | -3.03(-2.36%) |
Dec 09, 2014 | 129.02 | 129.47 | 126.84 | 128.31 | 4,898,760 | -1.71(-1.31%) |
Dec 08, 2014 | 128.31 | 131.16 | 128.02 | 130.02 | 5,219,188 | +1.82(+1.42%) |
Dec 05, 2014 | 126.26 | 128.33 | 125.83 | 128.20 | 3,364,524 | +2.04(+1.62%) |
Dec 04, 2014 | 126.91 | 127.84 | 126.09 | 126.16 | 4,435,271 | -1.15(-0.90%) |
Dec 03, 2014 | 128.23 | 128.39 | 126.12 | 127.31 | 3,131,403 | -0.92(-0.72%) |
Dec 02, 2014 | 126.96 | 128.27 | 126.35 | 128.23 | 4,342,989 | +2.17(+1.72%) |
Dec 01, 2014 | 125.08 | 126.78 | 124.36 | 126.06 | 3,319,100 | +0.83(+0.67%) |
Nov 28, 2014 | 124.99 | 126.77 | 124.62 | 125.22 | 2,369,401 | +0.45(+0.36%) |
Nov 26, 2014 | 123.28 | 124.78 | 124.78 | 124.78 | 2,796,007 | +1.88(+1.53%) |
Nov 25, 2014 | 124.28 | 124.54 | 121.73 | 122.90 | 4,702,870 | -1.47(-1.18%) |
Nov 24, 2014 | 123.47 | 125.50 | 123.43 | 124.37 | 2,895,070 | +1.04(+0.84%) |
Nov 21, 2014 | 125.43 | 125.43 | 122.28 | 123.33 | 4,906,824 | +0.10(+0.08%) |
Nov 20, 2014 | 122.65 | 124.86 | 122.53 | 123.23 | 4,236,118 | +0.03(+0.02%) |
Nov 19, 2014 | 122.17 | 123.69 | 121.48 | 123.20 | 3,198,445 | +0.30(+0.25%) |
Nov 18, 2014 | 120.38 | 123.01 | 119.97 | 122.90 | 4,132,079 | +2.35(+1.95%) |
Nov 17, 2014 | 118.86 | 121.35 | 118.67 | 120.55 | 3,514,599 | +1.11(+0.93%) |
Nov 14, 2014 | 122.03 | 122.17 | 118.64 | 119.44 | 5,948,081 | -2.40(-1.97%) |
Nov 13, 2014 | 122.80 | 122.98 | 120.88 | 121.84 | 4,800,529 | -0.82(-0.67%) |
Nov 12, 2014 | 122.54 | 123.53 | 121.99 | 122.66 | 4,658,551 | -0.37(-0.30%) |
Nov 11, 2014 | 123.53 | 124.12 | 122.35 | 123.03 | 3,981,119 | -0.51(-0.41%) |
Nov 10, 2014 | 121.97 | 123.62 | 121.58 | 123.54 | 4,166,019 | +2.61(+2.16%) |
Nov 07, 2014 | 122.30 | 122.44 | 119.47 | 120.93 | 4,814,769 | -0.08(-0.06%) |
Nov 06, 2014 | 120.72 | 121.45 | 120.34 | 121.00 | 4,387,533 | +1.06(+0.89%) |
Nov 05, 2014 | 121.73 | 121.73 | 119.84 | 119.94 | 5,383,840 | -1.11(-0.92%) |
Nov 04, 2014 | 121.26 | 122.24 | 120.11 | 121.05 | 4,928,082 | -0.87(-0.71%) |