Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 123.34 | 124.13 | 121.59 | 121.78 | 3,611,888 | -2.67(-2.15%) |
Jan 29, 2015 | 119.99 | 125.21 | 118.22 | 124.46 | 5,040,876 | +3.52(+2.91%) |
Jan 28, 2015 | 122.26 | 122.44 | 120.61 | 120.94 | 2,469,326 | -0.53(-0.43%) |
Jan 27, 2015 | 120.76 | 122.41 | 120.72 | 121.46 | 1,947,552 | -0.74(-0.60%) |
Jan 26, 2015 | 121.15 | 122.33 | 119.90 | 122.20 | 2,089,982 | +0.75(+0.62%) |
Jan 23, 2015 | 123.30 | 123.59 | 121.35 | 121.45 | 2,049,904 | -2.07(-1.68%) |
Jan 22, 2015 | 122.89 | 124.08 | 121.95 | 123.53 | 3,036,862 | +1.59(+1.31%) |
Jan 21, 2015 | 121.60 | 122.90 | 121.45 | 121.93 | 1,314,590 | +0.12(+0.10%) |
Jan 20, 2015 | 122.55 | 123.04 | 120.70 | 121.81 | 2,333,879 | -0.05(-0.04%) |
Jan 16, 2015 | 120.33 | 122.08 | 119.92 | 121.86 | 2,091,296 | +1.13(+0.93%) |
Jan 15, 2015 | 122.75 | 123.09 | 120.72 | 120.73 | 2,713,881 | -2.01(-1.64%) |
Jan 14, 2015 | 123.48 | 123.89 | 121.67 | 122.75 | 2,931,731 | -2.08(-1.67%) |
Jan 13, 2015 | 126.02 | 126.75 | 123.63 | 124.83 | 2,151,807 | -0.16(-0.12%) |
Jan 12, 2015 | 126.55 | 127.05 | 124.79 | 124.98 | 1,861,317 | -1.22(-0.96%) |
Jan 09, 2015 | 127.18 | 127.53 | 125.79 | 126.20 | 1,966,228 | -0.51(-0.40%) |
Jan 08, 2015 | 125.92 | 127.47 | 125.92 | 126.71 | 2,595,339 | +1.30(+1.04%) |
Jan 07, 2015 | 123.10 | 125.44 | 122.50 | 125.40 | 2,157,347 | +3.65(+3.00%) |
Jan 06, 2015 | 122.90 | 124.68 | 121.13 | 121.76 | 2,597,196 | -1.15(-0.93%) |
Jan 05, 2015 | 123.83 | 125.61 | 122.70 | 122.90 | 2,503,279 | -1.71(-1.37%) |
Jan 02, 2015 | 122.84 | 124.97 | 122.71 | 124.62 | 2,101,183 | +2.75(+2.26%) |
Dec 31, 2014 | 123.75 | 121.86 | 121.86 | 121.86 | 1,075,312 | -1.28(-1.04%) |
Dec 30, 2014 | 123.25 | 123.78 | 123.05 | 123.15 | 649,550 | -0.24(-0.20%) |
Dec 29, 2014 | 123.69 | 124.01 | 122.57 | 123.39 | 854,142 | -0.79(-0.63%) |
Dec 26, 2014 | 123.54 | 124.75 | 123.35 | 124.18 | 652,143 | +0.86(+0.69%) |
Dec 24, 2014 | 123.52 | 123.32 | 123.32 | 123.32 | 684,215 | +0.13(+0.10%) |
Dec 23, 2014 | 125.82 | 125.94 | 123.17 | 123.20 | 1,377,978 | -2.21(-1.76%) |
Dec 22, 2014 | 125.12 | 125.86 | 124.28 | 125.40 | 1,194,054 | +0.47(+0.37%) |
Dec 19, 2014 | 123.68 | 125.75 | 123.59 | 124.94 | 3,208,778 | +0.91(+0.73%) |
Dec 18, 2014 | 122.42 | 124.05 | 121.78 | 124.03 | 1,782,787 | +2.67(+2.20%) |
Dec 17, 2014 | 118.95 | 121.45 | 117.84 | 121.36 | 1,936,097 | +3.13(+2.65%) |
Dec 16, 2014 | 120.04 | 121.95 | 118.18 | 118.22 | 1,580,502 | -2.12(-1.76%) |
Dec 15, 2014 | 121.99 | 122.69 | 119.53 | 120.35 | 1,685,228 | -1.22(-1.01%) |
Dec 12, 2014 | 122.41 | 123.29 | 121.55 | 121.57 | 1,140,009 | -1.68(-1.37%) |
Dec 11, 2014 | 123.86 | 125.41 | 122.97 | 123.25 | 1,427,745 | -0.45(-0.36%) |
Dec 10, 2014 | 124.57 | 125.37 | 123.56 | 123.70 | 1,839,543 | -0.93(-0.75%) |
Dec 09, 2014 | 123.49 | 124.70 | 122.45 | 124.63 | 1,140,429 | -0.19(-0.16%) |
Dec 08, 2014 | 124.44 | 125.36 | 124.07 | 124.83 | 1,422,758 | -0.05(-0.04%) |
Dec 05, 2014 | 124.67 | 125.30 | 124.38 | 124.88 | 1,145,736 | +0.15(+0.12%) |
Dec 04, 2014 | 125.08 | 125.54 | 124.12 | 124.73 | 1,131,139 | -0.52(-0.41%) |
Dec 03, 2014 | 125.03 | 125.68 | 124.81 | 125.25 | 1,212,825 | +0.12(+0.09%) |
Dec 02, 2014 | 124.54 | 125.33 | 123.14 | 125.13 | 1,362,755 | +0.82(+0.66%) |
Dec 01, 2014 | 125.65 | 125.65 | 124.28 | 124.31 | 1,484,737 | -1.29(-1.03%) |
Nov 28, 2014 | 125.04 | 126.07 | 125.04 | 125.61 | 849,776 | +0.61(+0.49%) |
Nov 26, 2014 | 124.25 | 124.99 | 124.99 | 124.99 | 1,312,916 | +0.76(+0.61%) |
Nov 25, 2014 | 124.12 | 125.99 | 123.59 | 124.24 | 1,910,125 | +0.46(+0.37%) |
Nov 24, 2014 | 122.29 | 124.23 | 122.29 | 123.78 | 2,214,041 | +0.84(+0.69%) |
Nov 21, 2014 | 121.79 | 123.42 | 121.79 | 122.93 | 2,570,806 | +1.90(+1.57%) |
Nov 20, 2014 | 120.18 | 122.73 | 119.52 | 121.03 | 2,613,024 | -0.09(-0.07%) |
Nov 19, 2014 | 117.40 | 121.75 | 116.48 | 121.12 | 4,415,494 | +4.05(+3.46%) |
Nov 18, 2014 | 115.06 | 117.44 | 114.94 | 117.07 | 2,188,655 | +2.01(+1.75%) |
Nov 17, 2014 | 114.89 | 115.37 | 114.53 | 115.06 | 1,347,164 | -0.31(-0.27%) |
Nov 14, 2014 | 114.57 | 115.47 | 114.48 | 115.37 | 1,566,997 | +0.50(+0.43%) |
Nov 13, 2014 | 115.29 | 115.46 | 114.50 | 114.87 | 1,243,019 | -0.26(-0.23%) |
Nov 12, 2014 | 114.56 | 115.32 | 114.28 | 115.13 | 1,526,932 | +0.20(+0.18%) |
Nov 11, 2014 | 113.36 | 115.26 | 113.02 | 114.93 | 2,005,110 | +1.41(+1.24%) |
Nov 10, 2014 | 113.10 | 113.87 | 112.31 | 113.52 | 1,284,276 | +0.24(+0.21%) |
Nov 07, 2014 | 115.47 | 115.47 | 112.82 | 113.28 | 2,194,092 | -2.24(-1.94%) |
Nov 06, 2014 | 115.42 | 115.75 | 114.99 | 115.52 | 1,297,906 | +0.35(+0.30%) |
Nov 05, 2014 | 115.61 | 115.78 | 114.56 | 115.17 | 2,617,898 | +0.22(+0.19%) |
Nov 04, 2014 | 115.10 | 115.38 | 114.26 | 114.95 | 1,512,129 | -0.08(-0.07%) |