Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 113.23 | 114.21 | 111.38 | 111.62 | 1,074,458 | -2.36(-2.07%) |
Jan 29, 2015 | 112.57 | 114.49 | 111.62 | 113.98 | 1,348,680 | +1.14(+1.01%) |
Jan 28, 2015 | 114.67 | 115.14 | 112.84 | 112.84 | 1,895,195 | -0.35(-0.31%) |
Jan 27, 2015 | 112.70 | 114.63 | 112.05 | 113.19 | 1,200,974 | -1.11(-0.97%) |
Jan 26, 2015 | 114.55 | 114.87 | 111.85 | 114.30 | 1,497,592 | -0.55(-0.48%) |
Jan 23, 2015 | 113.15 | 115.30 | 112.50 | 114.85 | 2,107,075 | +1.45(+1.28%) |
Jan 22, 2015 | 108.65 | 114.62 | 108.60 | 113.40 | 9,268,034 | -12.55(-9.96%) |
Jan 21, 2015 | 126.75 | 127.67 | 125.12 | 125.95 | 3,336,833 | -0.30(-0.24%) |
Jan 20, 2015 | 127.26 | 127.30 | 125.20 | 126.25 | 1,019,272 | -0.04(-0.03%) |
Jan 16, 2015 | 124.46 | 126.45 | 123.97 | 126.29 | 790,916 | +2.07(+1.67%) |
Jan 15, 2015 | 126.60 | 127.67 | 124.11 | 124.22 | 869,902 | -1.38(-1.10%) |
Jan 14, 2015 | 125.06 | 126.05 | 122.11 | 125.60 | 1,375,211 | -3.07(-2.39%) |
Jan 13, 2015 | 128.67 | 132.22 | 127.49 | 128.67 | 850,436 | +0.75(+0.59%) |
Jan 12, 2015 | 130.45 | 130.45 | 127.38 | 127.92 | 665,700 | -1.97(-1.52%) |
Jan 09, 2015 | 129.82 | 130.55 | 128.31 | 129.89 | 722,494 | +0.24(+0.19%) |
Jan 08, 2015 | 129.80 | 131.07 | 128.73 | 129.65 | 1,096,842 | +1.30(+1.01%) |
Jan 07, 2015 | 127.55 | 129.43 | 127.26 | 128.35 | 665,940 | +1.62(+1.28%) |
Jan 06, 2015 | 128.00 | 129.47 | 126.69 | 126.73 | 960,494 | -3.03(-2.34%) |
Jan 05, 2015 | 132.19 | 132.99 | 128.97 | 129.76 | 1,355,451 | -0.57(-0.44%) |
Jan 02, 2015 | 131.72 | 132.40 | 128.44 | 130.33 | 499,664 | -0.13(-0.10%) |
Dec 31, 2014 | 133.13 | 130.47 | 130.47 | 130.47 | 432,200 | -2.25(-1.69%) |
Dec 30, 2014 | 133.01 | 134.42 | 132.62 | 132.71 | 439,505 | -1.11(-0.83%) |
Dec 29, 2014 | 133.32 | 134.48 | 132.86 | 133.82 | 384,260 | +0.16(+0.12%) |
Dec 26, 2014 | 135.69 | 135.98 | 133.46 | 133.66 | 355,407 | -1.45(-1.07%) |
Dec 24, 2014 | 133.96 | 135.11 | 135.11 | 135.11 | 273,200 | +1.17(+0.87%) |
Dec 23, 2014 | 133.82 | 134.98 | 132.43 | 133.94 | 525,931 | +0.97(+0.73%) |
Dec 22, 2014 | 132.94 | 133.43 | 132.26 | 132.97 | 776,638 | +0.22(+0.17%) |
Dec 19, 2014 | 133.40 | 135.00 | 132.18 | 132.75 | 3,759,413 | -0.09(-0.07%) |
Dec 18, 2014 | 132.56 | 132.85 | 130.78 | 132.84 | 593,231 | +2.89(+2.22%) |
Dec 17, 2014 | 128.50 | 130.39 | 127.48 | 129.95 | 620,280 | +1.68(+1.31%) |
Dec 16, 2014 | 130.62 | 131.50 | 128.18 | 128.27 | 682,308 | -1.99(-1.53%) |
Dec 15, 2014 | 130.77 | 131.27 | 128.41 | 130.26 | 953,887 | -0.28(-0.22%) |
Dec 12, 2014 | 130.91 | 131.96 | 130.07 | 130.54 | 796,920 | -1.84(-1.39%) |
Dec 11, 2014 | 131.70 | 133.70 | 131.70 | 132.38 | 658,762 | +1.67(+1.28%) |
Dec 10, 2014 | 132.25 | 133.70 | 130.47 | 130.71 | 789,045 | -1.50(-1.13%) |
Dec 09, 2014 | 130.37 | 132.36 | 128.58 | 132.21 | 620,200 | +0.92(+0.70%) |
Dec 08, 2014 | 133.00 | 133.23 | 130.54 | 131.29 | 766,273 | -1.97(-1.48%) |
Dec 05, 2014 | 132.31 | 133.26 | 131.69 | 133.26 | 670,784 | +0.95(+0.72%) |
Dec 04, 2014 | 130.92 | 132.58 | 130.48 | 132.31 | 721,823 | +1.36(+1.04%) |
Dec 03, 2014 | 127.76 | 131.39 | 127.76 | 130.95 | 823,423 | +2.22(+1.72%) |
Dec 02, 2014 | 127.51 | 129.25 | 126.47 | 128.73 | 534,342 | +0.66(+0.52%) |
Dec 01, 2014 | 129.61 | 129.61 | 126.83 | 128.07 | 786,552 | -1.12(-0.87%) |
Nov 28, 2014 | 129.45 | 130.58 | 128.53 | 129.19 | 502,081 | +0.10(+0.08%) |
Nov 26, 2014 | 130.21 | 129.09 | 129.09 | 129.09 | 763,400 | -1.08(-0.83%) |
Nov 25, 2014 | 130.30 | 130.86 | 129.17 | 130.17 | 852,000 | -0.04(-0.03%) |
Nov 24, 2014 | 129.13 | 130.34 | 128.47 | 130.21 | 664,377 | +1.48(+1.15%) |
Nov 21, 2014 | 129.49 | 129.73 | 127.94 | 128.73 | 1,158,818 | +0.76(+0.59%) |
Nov 20, 2014 | 126.41 | 127.99 | 124.60 | 127.97 | 904,639 | +1.58(+1.25%) |
Nov 19, 2014 | 128.11 | 128.15 | 126.08 | 126.39 | 644,631 | -1.45(-1.13%) |
Nov 18, 2014 | 127.92 | 128.85 | 127.51 | 127.84 | 622,677 | -0.02(-0.02%) |
Nov 17, 2014 | 128.83 | 128.83 | 126.49 | 127.86 | 910,931 | -1.02(-0.79%) |
Nov 14, 2014 | 126.50 | 128.93 | 124.76 | 128.88 | 1,315,250 | +2.73(+2.16%) |
Nov 13, 2014 | 126.03 | 126.52 | 125.23 | 126.15 | 639,612 | +0.39(+0.31%) |
Nov 12, 2014 | 125.64 | 126.29 | 124.63 | 125.76 | 725,610 | -0.81(-0.64%) |
Nov 11, 2014 | 127.12 | 127.70 | 125.85 | 126.57 | 697,561 | -0.02(-0.02%) |
Nov 10, 2014 | 126.66 | 127.15 | 124.25 | 126.59 | 816,175 | -0.07(-0.06%) |
Nov 07, 2014 | 125.22 | 126.69 | 124.20 | 126.66 | 907,134 | +1.45(+1.16%) |
Nov 06, 2014 | 125.66 | 126.35 | 125.01 | 125.21 | 883,822 | -0.21(-0.17%) |
Nov 05, 2014 | 126.65 | 126.65 | 124.58 | 125.42 | 968,166 | -0.22(-0.18%) |
Nov 04, 2014 | 124.88 | 126.65 | 124.40 | 125.64 | 1,386,318 | +1.27(+1.02%) |