Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 142.19 | 142.53 | 140.34 | 140.41 | 1,801,964 | -2.34(-1.64%) |
Jan 29, 2015 | 141.68 | 142.91 | 140.93 | 142.75 | 476,747 | +1.00(+0.71%) |
Jan 28, 2015 | 143.67 | 144.66 | 141.69 | 141.75 | 669,373 | -1.34(-0.93%) |
Jan 27, 2015 | 142.37 | 144.11 | 141.97 | 143.09 | 633,689 | +0.20(+0.14%) |
Jan 26, 2015 | 141.73 | 142.97 | 140.90 | 142.89 | 738,128 | +1.15(+0.81%) |
Jan 23, 2015 | 142.67 | 144.13 | 141.34 | 141.74 | 767,509 | -1.73(-1.20%) |
Jan 22, 2015 | 140.84 | 143.63 | 140.56 | 143.47 | 1,098,481 | +2.94(+2.09%) |
Jan 21, 2015 | 141.02 | 141.28 | 139.94 | 140.53 | 800,032 | -1.10(-0.77%) |
Jan 20, 2015 | 142.17 | 142.46 | 141.09 | 141.62 | 794,199 | +0.23(+0.16%) |
Jan 16, 2015 | 139.70 | 141.67 | 138.81 | 141.40 | 871,941 | +1.97(+1.41%) |
Jan 15, 2015 | 139.00 | 140.62 | 138.81 | 139.43 | 1,031,150 | +0.43(+0.31%) |
Jan 14, 2015 | 138.41 | 139.46 | 137.73 | 139.00 | 870,232 | -0.07(-0.05%) |
Jan 13, 2015 | 138.95 | 140.10 | 138.56 | 139.07 | 1,101,218 | +0.54(+0.39%) |
Jan 12, 2015 | 138.79 | 139.32 | 138.37 | 138.53 | 578,430 | -0.25(-0.18%) |
Jan 09, 2015 | 138.70 | 138.96 | 136.77 | 138.77 | 875,305 | +0.42(+0.30%) |
Jan 08, 2015 | 136.90 | 138.81 | 136.12 | 138.35 | 1,278,671 | +1.86(+1.36%) |
Jan 07, 2015 | 134.09 | 136.70 | 133.30 | 136.49 | 1,050,197 | +2.74(+2.05%) |
Jan 06, 2015 | 132.68 | 134.09 | 132.26 | 133.75 | 919,429 | +2.24(+1.71%) |
Jan 05, 2015 | 130.61 | 132.07 | 130.15 | 131.51 | 689,283 | +0.61(+0.47%) |
Jan 02, 2015 | 129.58 | 131.17 | 129.37 | 130.89 | 594,190 | +1.66(+1.29%) |
Dec 31, 2014 | 131.96 | 129.23 | 129.23 | 129.23 | 750,957 | -2.64(-2.00%) |
Dec 30, 2014 | 132.37 | 132.83 | 131.63 | 131.87 | 482,725 | -0.51(-0.39%) |
Dec 29, 2014 | 131.39 | 132.82 | 131.38 | 132.38 | 568,567 | +0.97(+0.74%) |
Dec 26, 2014 | 131.04 | 132.12 | 130.88 | 131.40 | 328,335 | +0.37(+0.28%) |
Dec 24, 2014 | 131.89 | 131.03 | 131.03 | 131.03 | 311,826 | -0.83(-0.63%) |
Dec 23, 2014 | 131.95 | 132.63 | 131.45 | 131.86 | 676,418 | +0.08(+0.06%) |
Dec 22, 2014 | 129.75 | 131.91 | 129.55 | 131.78 | 734,417 | +2.48(+1.92%) |
Dec 19, 2014 | 130.16 | 130.29 | 128.88 | 129.30 | 1,730,672 | -0.27(-0.21%) |
Dec 18, 2014 | 128.96 | 129.62 | 127.63 | 129.57 | 1,007,717 | +1.73(+1.35%) |
Dec 17, 2014 | 125.75 | 127.85 | 125.09 | 127.85 | 1,391,183 | +2.81(+2.25%) |
Dec 16, 2014 | 125.82 | 126.19 | 124.73 | 125.03 | 1,009,419 | -0.85(-0.68%) |
Dec 15, 2014 | 127.61 | 128.08 | 125.50 | 125.89 | 1,053,766 | -1.45(-1.14%) |
Dec 12, 2014 | 128.52 | 129.50 | 127.28 | 127.33 | 884,211 | -1.63(-1.26%) |
Dec 11, 2014 | 129.45 | 129.85 | 128.64 | 128.96 | 648,063 | +0.15(+0.11%) |
Dec 10, 2014 | 128.66 | 129.74 | 128.01 | 128.82 | 989,584 | -0.17(-0.13%) |
Dec 09, 2014 | 127.80 | 129.26 | 127.73 | 128.99 | 639,244 | +0.26(+0.21%) |
Dec 08, 2014 | 128.07 | 129.42 | 128.07 | 128.73 | 741,721 | +0.67(+0.53%) |
Dec 05, 2014 | 128.37 | 128.67 | 127.26 | 128.05 | 696,608 | -0.65(-0.51%) |
Dec 04, 2014 | 128.28 | 129.05 | 127.60 | 128.71 | 809,436 | -0.44(-0.34%) |
Dec 03, 2014 | 128.98 | 129.55 | 128.18 | 129.14 | 818,566 | +0.10(+0.08%) |
Dec 02, 2014 | 129.44 | 129.44 | 128.44 | 129.04 | 965,525 | -0.19(-0.15%) |
Dec 01, 2014 | 129.73 | 130.60 | 129.03 | 129.23 | 871,755 | -0.95(-0.73%) |
Nov 28, 2014 | 130.04 | 131.96 | 129.90 | 130.18 | 630,185 | +0.69(+0.54%) |
Nov 26, 2014 | 128.84 | 129.49 | 129.49 | 129.49 | 763,581 | +0.85(+0.66%) |
Nov 25, 2014 | 128.62 | 128.98 | 128.31 | 128.64 | 1,613,402 | +0.15(+0.12%) |
Nov 24, 2014 | 129.19 | 129.75 | 128.46 | 128.48 | 638,345 | -0.21(-0.16%) |
Nov 21, 2014 | 128.73 | 128.88 | 127.94 | 128.69 | 941,502 | +1.04(+0.82%) |
Nov 20, 2014 | 127.56 | 127.95 | 127.11 | 127.65 | 765,414 | +0.04(+0.03%) |
Nov 19, 2014 | 129.37 | 129.71 | 127.48 | 127.61 | 1,048,413 | -1.76(-1.36%) |
Nov 18, 2014 | 129.45 | 130.12 | 128.98 | 129.37 | 649,711 | +0.18(+0.14%) |
Nov 17, 2014 | 128.89 | 129.89 | 128.60 | 129.19 | 545,538 | +0.40(+0.31%) |
Nov 14, 2014 | 129.44 | 130.35 | 128.47 | 128.79 | 559,305 | -0.99(-0.76%) |
Nov 13, 2014 | 129.48 | 130.20 | 129.04 | 129.78 | 764,470 | +0.75(+0.58%) |
Nov 12, 2014 | 130.00 | 130.44 | 128.91 | 129.03 | 734,289 | -0.96(-0.74%) |
Nov 11, 2014 | 130.35 | 130.69 | 129.60 | 129.99 | 760,459 | -0.53(-0.41%) |
Nov 10, 2014 | 129.14 | 130.52 | 128.89 | 130.52 | 698,750 | +1.27(+0.98%) |
Nov 07, 2014 | 129.62 | 129.85 | 128.46 | 129.25 | 1,035,619 | -0.19(-0.15%) |
Nov 06, 2014 | 129.82 | 130.29 | 129.22 | 129.45 | 1,080,474 | -0.33(-0.26%) |
Nov 05, 2014 | 129.30 | 129.95 | 128.65 | 129.78 | 1,099,832 | +0.28(+0.21%) |
Nov 04, 2014 | 129.34 | 129.82 | 128.46 | 129.50 | 759,818 | +0.05(+0.04%) |