Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 147.41 | 147.41 | 143.81 | 144.01 | 1,111,915 | -3.52(-2.39%) |
Jan 29, 2015 | 145.42 | 147.68 | 144.32 | 147.54 | 1,397,370 | +1.84(+1.26%) |
Jan 28, 2015 | 147.76 | 149.85 | 145.46 | 145.70 | 1,595,254 | -0.33(-0.23%) |
Jan 27, 2015 | 145.03 | 147.02 | 144.54 | 146.03 | 651,134 | -0.87(-0.59%) |
Jan 26, 2015 | 145.11 | 147.40 | 144.54 | 146.90 | 623,843 | +1.56(+1.07%) |
Jan 23, 2015 | 144.84 | 146.11 | 144.18 | 145.35 | 526,170 | +0.88(+0.61%) |
Jan 22, 2015 | 144.47 | 145.29 | 143.41 | 144.47 | 1,306,598 | +1.48(+1.04%) |
Jan 21, 2015 | 143.02 | 144.04 | 142.27 | 142.99 | 1,209,820 | -0.16(-0.11%) |
Jan 20, 2015 | 145.69 | 145.86 | 142.00 | 143.15 | 1,004,236 | -1.66(-1.14%) |
Jan 16, 2015 | 140.90 | 145.01 | 140.59 | 144.80 | 846,689 | +3.39(+2.40%) |
Jan 15, 2015 | 143.83 | 145.20 | 141.16 | 141.41 | 1,245,504 | -2.37(-1.64%) |
Jan 14, 2015 | 141.20 | 145.21 | 140.92 | 143.78 | 1,535,401 | +1.00(+0.70%) |
Jan 13, 2015 | 145.46 | 148.41 | 140.93 | 142.78 | 1,640,211 | -1.15(-0.80%) |
Jan 12, 2015 | 143.20 | 145.00 | 141.25 | 143.93 | 1,206,415 | +1.25(+0.88%) |
Jan 09, 2015 | 142.76 | 144.62 | 141.99 | 142.68 | 1,218,378 | +0.29(+0.20%) |
Jan 08, 2015 | 139.96 | 142.78 | 139.09 | 142.39 | 1,220,442 | +3.58(+2.58%) |
Jan 07, 2015 | 137.00 | 139.48 | 136.22 | 138.81 | 836,752 | +3.19(+2.35%) |
Jan 06, 2015 | 137.45 | 137.81 | 134.65 | 135.62 | 1,142,905 | -1.13(-0.83%) |
Jan 05, 2015 | 138.41 | 139.11 | 136.36 | 136.75 | 1,014,007 | -2.88(-2.06%) |
Jan 02, 2015 | 140.46 | 141.89 | 138.36 | 139.62 | 698,804 | -0.53(-0.38%) |
Dec 31, 2014 | 140.98 | 140.15 | 140.15 | 140.15 | 703,342 | +0.06(+0.04%) |
Dec 30, 2014 | 139.54 | 141.06 | 139.28 | 140.09 | 1,003,090 | +0.45(+0.33%) |
Dec 29, 2014 | 138.52 | 140.36 | 138.27 | 139.64 | 885,175 | +0.42(+0.30%) |
Dec 26, 2014 | 139.23 | 140.67 | 138.86 | 139.22 | 638,772 | +0.94(+0.68%) |
Dec 24, 2014 | 139.01 | 138.28 | 138.28 | 138.28 | 351,671 | +0.01(+0.01%) |
Dec 23, 2014 | 138.25 | 139.02 | 137.72 | 138.26 | 950,854 | +0.61(+0.44%) |
Dec 22, 2014 | 137.00 | 138.00 | 135.51 | 137.66 | 924,785 | +0.41(+0.30%) |
Dec 19, 2014 | 138.53 | 140.18 | 135.99 | 137.25 | 2,319,730 | -0.57(-0.42%) |
Dec 18, 2014 | 138.63 | 139.21 | 136.25 | 137.82 | 2,121,131 | +1.15(+0.84%) |
Dec 17, 2014 | 126.18 | 137.24 | 125.04 | 136.67 | 4,424,308 | +10.49(+8.31%) |
Dec 16, 2014 | 129.53 | 130.97 | 125.89 | 126.18 | 3,423,130 | -6.46(-4.87%) |
Dec 15, 2014 | 131.57 | 133.75 | 130.74 | 132.64 | 1,671,079 | +1.97(+1.51%) |
Dec 12, 2014 | 133.05 | 134.26 | 130.54 | 130.68 | 1,549,338 | -2.76(-2.07%) |
Dec 11, 2014 | 132.99 | 134.96 | 132.74 | 133.44 | 668,382 | +0.87(+0.65%) |
Dec 10, 2014 | 134.81 | 136.09 | 132.51 | 132.57 | 1,257,000 | -3.02(-2.22%) |
Dec 09, 2014 | 133.37 | 135.78 | 132.98 | 135.59 | 729,470 | +0.61(+0.45%) |
Dec 08, 2014 | 136.49 | 136.72 | 134.39 | 134.98 | 724,565 | -1.62(-1.19%) |
Dec 05, 2014 | 136.01 | 137.35 | 135.37 | 136.60 | 805,386 | +0.41(+0.30%) |
Dec 04, 2014 | 136.73 | 137.61 | 135.62 | 136.19 | 782,095 | -0.83(-0.61%) |
Dec 03, 2014 | 134.01 | 137.06 | 133.84 | 137.02 | 981,315 | +3.32(+2.48%) |
Dec 02, 2014 | 133.97 | 134.41 | 132.88 | 133.70 | 905,840 | -0.46(-0.34%) |
Dec 01, 2014 | 134.75 | 135.16 | 133.39 | 134.16 | 854,621 | -0.52(-0.39%) |
Nov 28, 2014 | 133.28 | 135.02 | 132.76 | 134.68 | 488,420 | +1.90(+1.43%) |
Nov 26, 2014 | 133.54 | 132.77 | 132.77 | 132.77 | 820,289 | -0.77(-0.58%) |
Nov 25, 2014 | 133.73 | 134.25 | 132.98 | 133.55 | 1,195,191 | -0.11(-0.08%) |
Nov 24, 2014 | 133.02 | 134.03 | 132.02 | 133.66 | 1,679,066 | +0.79(+0.59%) |
Nov 21, 2014 | 133.47 | 134.08 | 132.50 | 132.87 | 1,359,856 | +1.16(+0.88%) |
Nov 20, 2014 | 129.02 | 131.91 | 128.90 | 131.70 | 1,273,107 | +1.57(+1.21%) |
Nov 19, 2014 | 127.63 | 130.18 | 127.12 | 130.13 | 1,501,904 | +2.47(+1.94%) |
Nov 18, 2014 | 126.47 | 128.18 | 126.47 | 127.66 | 1,091,936 | +1.20(+0.95%) |
Nov 17, 2014 | 124.88 | 127.64 | 124.63 | 126.46 | 1,088,428 | +1.64(+1.32%) |
Nov 14, 2014 | 125.94 | 126.53 | 124.01 | 124.81 | 1,299,959 | -1.40(-1.11%) |
Nov 13, 2014 | 126.41 | 127.65 | 125.68 | 126.21 | 696,454 | +0.00(+0.00%) |
Nov 12, 2014 | 125.50 | 126.96 | 125.26 | 126.21 | 895,296 | +0.15(+0.12%) |
Nov 11, 2014 | 125.55 | 127.63 | 125.43 | 126.06 | 1,074,648 | +0.87(+0.70%) |
Nov 10, 2014 | 126.64 | 126.66 | 124.98 | 125.19 | 1,209,556 | -1.45(-1.15%) |
Nov 07, 2014 | 125.65 | 127.23 | 125.65 | 126.64 | 1,003,361 | +0.70(+0.55%) |
Nov 06, 2014 | 124.15 | 125.99 | 124.04 | 125.94 | 766,640 | +1.43(+1.15%) |
Nov 05, 2014 | 125.57 | 125.66 | 124.22 | 124.51 | 817,398 | +0.09(+0.08%) |
Nov 04, 2014 | 124.21 | 124.71 | 122.95 | 124.42 | 1,040,785 | +0.09(+0.07%) |