Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 117.88 | 122.33 | 114.47 | 120.78 | 80,884 | +3.00(+2.54%) |
Jan 29, 2015 | 123.98 | 123.98 | 114.47 | 117.78 | 107,320 | -6.10(-4.92%) |
Jan 28, 2015 | 128.22 | 129.15 | 122.84 | 123.88 | 68,688 | -4.96(-3.85%) |
Jan 27, 2015 | 125.73 | 130.59 | 122.33 | 128.84 | 99,419 | +0.72(+0.56%) |
Jan 26, 2015 | 126.87 | 128.11 | 122.33 | 128.11 | 59,637 | +0.10(+0.08%) |
Jan 23, 2015 | 134.52 | 135.45 | 122.43 | 128.01 | 101,915 | -6.51(-4.84%) |
Jan 22, 2015 | 136.89 | 138.34 | 134.10 | 134.52 | 69,887 | +0.21(+0.15%) |
Jan 21, 2015 | 130.28 | 134.31 | 130.18 | 134.31 | 59,459 | +4.03(+3.09%) |
Jan 20, 2015 | 129.35 | 131.73 | 127.70 | 130.28 | 50,324 | +1.14(+0.88%) |
Jan 16, 2015 | 125.53 | 129.35 | 125.12 | 129.15 | 44,536 | +3.00(+2.37%) |
Jan 15, 2015 | 122.22 | 127.18 | 120.05 | 126.15 | 52,127 | +3.82(+3.13%) |
Jan 14, 2015 | 121.50 | 122.69 | 116.13 | 122.33 | 95,517 | -2.79(-2.23%) |
Jan 13, 2015 | 129.35 | 133.59 | 121.50 | 125.12 | 88,053 | -3.10(-2.42%) |
Jan 12, 2015 | 123.98 | 129.39 | 122.95 | 128.22 | 67,853 | +1.24(+0.98%) |
Jan 09, 2015 | 129.15 | 129.66 | 121.50 | 126.97 | 67,170 | -1.96(-1.52%) |
Jan 08, 2015 | 123.15 | 133.07 | 120.57 | 128.94 | 105,277 | +8.37(+6.94%) |
Jan 07, 2015 | 121.91 | 124.50 | 119.74 | 120.57 | 76,622 | +0.93(+0.78%) |
Jan 06, 2015 | 113.96 | 121.01 | 111.37 | 119.64 | 92,719 | +8.68(+7.82%) |
Jan 05, 2015 | 111.89 | 113.85 | 109.72 | 110.96 | 66,064 | -2.79(-2.45%) |
Jan 02, 2015 | 106.21 | 114.47 | 104.04 | 113.75 | 54,459 | +8.68(+8.26%) |
Dec 31, 2014 | 107.55 | 105.07 | 105.07 | 105.07 | 106,092 | -3.10(-2.87%) |
Dec 30, 2014 | 107.86 | 109.31 | 104.14 | 108.17 | 76,988 | +1.45(+1.36%) |
Dec 29, 2014 | 107.97 | 109.72 | 105.69 | 106.72 | 68,557 | -3.20(-2.91%) |
Dec 26, 2014 | 107.97 | 111.79 | 107.03 | 109.93 | 38,369 | +0.72(+0.66%) |
Dec 24, 2014 | 111.06 | 109.20 | 109.20 | 109.20 | 48,540 | -3.31(-2.94%) |
Dec 23, 2014 | 116.54 | 118.09 | 111.58 | 112.51 | 73,505 | -3.31(-2.85%) |
Dec 22, 2014 | 121.91 | 122.12 | 112.30 | 115.82 | 70,829 | -6.10(-5.00%) |
Dec 19, 2014 | 118.81 | 123.20 | 117.33 | 121.91 | 350,031 | +3.72(+3.15%) |
Dec 18, 2014 | 115.20 | 123.43 | 115.20 | 118.19 | 96,650 | +5.27(+4.67%) |
Dec 17, 2014 | 104.76 | 117.57 | 104.35 | 112.92 | 122,130 | +8.99(+8.65%) |
Dec 16, 2014 | 98.56 | 105.69 | 95.57 | 103.94 | 119,090 | +4.03(+4.03%) |
Dec 15, 2014 | 111.37 | 111.47 | 99.60 | 99.91 | 145,073 | -10.85(-9.80%) |
Dec 12, 2014 | 108.48 | 112.41 | 108.48 | 110.75 | 64,970 | +0.21(+0.19%) |
Dec 11, 2014 | 109.41 | 114.37 | 108.89 | 110.55 | 104,103 | +1.03(+0.94%) |
Dec 10, 2014 | 113.54 | 114.27 | 108.18 | 109.52 | 121,898 | -5.06(-4.42%) |
Dec 09, 2014 | 107.45 | 116.85 | 106.00 | 114.58 | 118,340 | +6.20(+5.72%) |
Dec 08, 2014 | 126.56 | 126.56 | 107.34 | 108.38 | 186,679 | -19.53(-15.27%) |
Dec 05, 2014 | 132.55 | 132.86 | 127.59 | 127.91 | 63,490 | -3.93(-2.98%) |
Dec 04, 2014 | 132.24 | 134.10 | 128.94 | 131.83 | 54,069 | -0.41(-0.31%) |
Dec 03, 2014 | 129.15 | 136.27 | 128.89 | 132.24 | 79,415 | +3.41(+2.65%) |
Dec 02, 2014 | 134.31 | 135.34 | 128.42 | 128.84 | 92,846 | -3.93(-2.96%) |
Dec 01, 2014 | 133.79 | 137.31 | 129.76 | 132.76 | 130,195 | -1.14(-0.85%) |
Nov 28, 2014 | 138.44 | 139.47 | 133.79 | 133.90 | 50,329 | -6.82(-4.85%) |
Nov 26, 2014 | 142.27 | 140.72 | 140.72 | 140.72 | 44,997 | -0.41(-0.29%) |
Nov 25, 2014 | 141.03 | 143.92 | 139.68 | 141.13 | 63,832 | +0.41(+0.29%) |
Nov 24, 2014 | 135.86 | 141.54 | 132.97 | 140.72 | 123,071 | +2.27(+1.64%) |
Nov 21, 2014 | 141.85 | 142.68 | 137.51 | 138.44 | 100,988 | -0.52(-0.37%) |
Nov 20, 2014 | 135.65 | 140.00 | 135.55 | 138.96 | 63,388 | +3.20(+2.36%) |
Nov 19, 2014 | 136.17 | 139.68 | 135.34 | 135.76 | 60,608 | -3.51(-2.52%) |
Nov 18, 2014 | 135.03 | 140.82 | 134.10 | 139.27 | 80,293 | +5.27(+3.93%) |
Nov 17, 2014 | 135.34 | 137.00 | 133.38 | 134.00 | 92,855 | -0.62(-0.46%) |
Nov 14, 2014 | 134.62 | 135.45 | 129.66 | 134.62 | 137,049 | -0.41(-0.31%) |
Nov 13, 2014 | 141.85 | 143.09 | 134.41 | 135.03 | 84,614 | -6.82(-4.81%) |
Nov 12, 2014 | 139.48 | 143.09 | 137.93 | 141.85 | 53,613 | +2.38(+1.70%) |
Nov 11, 2014 | 141.34 | 143.09 | 138.24 | 139.48 | 111,821 | -1.45(-1.03%) |
Nov 10, 2014 | 147.53 | 149.60 | 140.20 | 140.92 | 85,946 | -3.82(-2.64%) |
Nov 07, 2014 | 141.54 | 144.75 | 139.48 | 144.75 | 76,285 | +2.07(+1.45%) |
Nov 06, 2014 | 145.68 | 150.32 | 141.78 | 142.68 | 123,837 | -2.79(-1.92%) |
Nov 05, 2014 | 151.67 | 152.60 | 144.95 | 145.47 | 131,762 | -9.79(-6.30%) |
Nov 04, 2014 | 165.90 | 165.90 | 150.44 | 155.26 | 152,142 | -11.24(-6.75%) |