Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 152.37 | 153.06 | 150.23 | 150.24 | 934,758 | -3.67(-2.38%) |
Jan 29, 2015 | 153.03 | 154.11 | 151.68 | 153.91 | 585,669 | +0.99(+0.65%) |
Jan 28, 2015 | 156.26 | 156.50 | 152.57 | 152.92 | 464,882 | -2.19(-1.41%) |
Jan 27, 2015 | 155.56 | 156.22 | 154.30 | 155.11 | 482,555 | -1.99(-1.27%) |
Jan 26, 2015 | 155.56 | 157.35 | 155.44 | 157.10 | 346,702 | +1.08(+0.69%) |
Jan 23, 2015 | 156.81 | 157.31 | 155.96 | 156.02 | 529,441 | -2.76(-1.74%) |
Jan 22, 2015 | 155.36 | 159.05 | 155.36 | 158.78 | 780,085 | +4.42(+2.87%) |
Jan 21, 2015 | 153.87 | 155.24 | 152.87 | 154.35 | 453,620 | +0.67(+0.43%) |
Jan 20, 2015 | 152.93 | 154.49 | 152.12 | 153.68 | 375,378 | +1.52(+1.00%) |
Jan 16, 2015 | 149.88 | 152.28 | 149.72 | 152.16 | 412,168 | +1.72(+1.15%) |
Jan 15, 2015 | 151.85 | 152.17 | 150.20 | 150.44 | 791,718 | -0.55(-0.37%) |
Jan 14, 2015 | 150.52 | 151.27 | 149.10 | 150.99 | 632,997 | -1.26(-0.83%) |
Jan 13, 2015 | 154.53 | 155.60 | 150.88 | 152.25 | 566,612 | -0.72(-0.47%) |
Jan 12, 2015 | 153.94 | 154.32 | 152.66 | 152.97 | 398,306 | -0.87(-0.57%) |
Jan 09, 2015 | 155.91 | 156.26 | 153.73 | 153.84 | 388,910 | -1.73(-1.11%) |
Jan 08, 2015 | 153.66 | 155.94 | 153.40 | 155.57 | 788,176 | +3.16(+2.07%) |
Jan 07, 2015 | 152.44 | 152.74 | 151.52 | 152.42 | 393,354 | +1.12(+0.74%) |
Jan 06, 2015 | 154.73 | 154.73 | 150.37 | 151.29 | 1,208,341 | -2.62(-1.70%) |
Jan 05, 2015 | 157.77 | 158.10 | 153.67 | 153.92 | 545,944 | -4.17(-2.64%) |
Jan 02, 2015 | 159.79 | 159.87 | 156.48 | 158.09 | 430,682 | -0.72(-0.45%) |
Dec 31, 2014 | 160.66 | 158.80 | 158.80 | 158.80 | 342,286 | -0.99(-0.62%) |
Dec 30, 2014 | 159.88 | 160.56 | 159.46 | 159.79 | 269,230 | -0.32(-0.20%) |
Dec 29, 2014 | 160.19 | 160.38 | 158.75 | 160.11 | 147,962 | +0.37(+0.23%) |
Dec 26, 2014 | 159.78 | 160.35 | 159.60 | 159.74 | 162,657 | +0.31(+0.19%) |
Dec 24, 2014 | 159.70 | 159.43 | 159.43 | 159.43 | 146,192 | +0.56(+0.35%) |
Dec 23, 2014 | 158.60 | 159.18 | 157.78 | 158.88 | 329,254 | +1.19(+0.75%) |
Dec 22, 2014 | 156.69 | 157.85 | 156.09 | 157.69 | 390,784 | +1.64(+1.05%) |
Dec 19, 2014 | 155.83 | 156.69 | 154.90 | 156.04 | 393,923 | +0.72(+0.46%) |
Dec 18, 2014 | 155.67 | 155.67 | 153.59 | 155.33 | 576,320 | +2.32(+1.52%) |
Dec 17, 2014 | 151.48 | 153.47 | 149.04 | 153.01 | 846,524 | +1.16(+0.76%) |
Dec 16, 2014 | 153.99 | 154.94 | 151.76 | 151.85 | 774,550 | -1.99(-1.29%) |
Dec 15, 2014 | 154.54 | 155.54 | 152.54 | 153.84 | 1,068,510 | +0.08(+0.05%) |
Dec 12, 2014 | 155.02 | 155.57 | 153.62 | 153.76 | 1,220,498 | -1.46(-0.94%) |
Dec 11, 2014 | 154.39 | 156.42 | 154.39 | 155.22 | 307,009 | +1.31(+0.85%) |
Dec 10, 2014 | 156.12 | 156.38 | 153.82 | 153.92 | 465,366 | -1.94(-1.25%) |
Dec 09, 2014 | 154.81 | 156.02 | 153.53 | 155.86 | 811,278 | -1.08(-0.69%) |
Dec 08, 2014 | 158.77 | 158.81 | 156.43 | 156.94 | 432,119 | -2.10(-1.32%) |
Dec 05, 2014 | 158.66 | 160.06 | 158.52 | 159.04 | 377,014 | +0.62(+0.39%) |
Dec 04, 2014 | 158.93 | 159.44 | 157.86 | 158.42 | 364,904 | -0.12(-0.08%) |
Dec 03, 2014 | 157.57 | 158.85 | 157.35 | 158.55 | 418,685 | +1.30(+0.83%) |
Dec 02, 2014 | 155.92 | 157.35 | 155.92 | 157.24 | 343,464 | +1.84(+1.18%) |
Dec 01, 2014 | 159.77 | 159.92 | 155.02 | 155.41 | 945,051 | -4.37(-2.73%) |
Nov 28, 2014 | 162.16 | 162.16 | 159.55 | 159.77 | 1,317,092 | +0.23(+0.15%) |
Nov 26, 2014 | 159.81 | 159.54 | 159.54 | 159.54 | 373,036 | -0.12(-0.07%) |
Nov 25, 2014 | 159.27 | 160.18 | 159.01 | 159.66 | 455,593 | +0.70(+0.44%) |
Nov 24, 2014 | 158.25 | 159.20 | 158.24 | 158.96 | 419,734 | +1.26(+0.80%) |
Nov 21, 2014 | 158.84 | 159.26 | 157.16 | 157.71 | 520,445 | +0.72(+0.46%) |
Nov 20, 2014 | 155.82 | 157.38 | 155.28 | 156.99 | 348,046 | +0.74(+0.48%) |
Nov 19, 2014 | 156.77 | 156.77 | 155.32 | 156.25 | 403,367 | -0.52(-0.33%) |
Nov 18, 2014 | 156.26 | 157.48 | 156.26 | 156.77 | 529,816 | +0.49(+0.32%) |
Nov 17, 2014 | 156.83 | 156.99 | 156.14 | 156.28 | 341,985 | -0.81(-0.52%) |
Nov 14, 2014 | 157.22 | 158.17 | 156.82 | 157.09 | 747,909 | -0.14(-0.09%) |
Nov 13, 2014 | 157.71 | 158.02 | 156.22 | 157.22 | 517,327 | -0.19(-0.12%) |
Nov 12, 2014 | 156.48 | 157.60 | 156.28 | 157.42 | 586,966 | +0.58(+0.37%) |
Nov 11, 2014 | 157.50 | 157.61 | 156.28 | 156.84 | 610,316 | -0.17(-0.11%) |
Nov 10, 2014 | 155.20 | 157.01 | 155.02 | 157.01 | 382,012 | +2.08(+1.34%) |
Nov 07, 2014 | 155.47 | 155.53 | 154.22 | 154.93 | 313,747 | -0.06(-0.04%) |
Nov 06, 2014 | 153.66 | 155.25 | 153.22 | 154.99 | 657,472 | +2.06(+1.35%) |
Nov 05, 2014 | 153.84 | 153.84 | 151.86 | 152.93 | 1,211,490 | +0.69(+0.45%) |
Nov 04, 2014 | 152.18 | 153.57 | 151.83 | 152.25 | 575,694 | +0.53(+0.35%) |