Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 131.79 | 132.48 | 129.88 | 129.96 | 946,583 | -2.84(-2.14%) |
Jan 29, 2015 | 131.34 | 132.85 | 130.32 | 132.80 | 988,444 | +1.79(+1.37%) |
Jan 28, 2015 | 133.99 | 134.31 | 130.68 | 131.00 | 822,778 | -2.09(-1.57%) |
Jan 27, 2015 | 132.00 | 133.90 | 131.68 | 133.10 | 973,344 | -0.63(-0.47%) |
Jan 26, 2015 | 132.25 | 133.73 | 131.23 | 133.73 | 802,943 | +1.44(+1.09%) |
Jan 23, 2015 | 131.89 | 132.92 | 131.44 | 132.29 | 1,201,314 | +0.41(+0.31%) |
Jan 22, 2015 | 130.44 | 131.93 | 128.25 | 131.88 | 1,126,107 | +2.42(+1.87%) |
Jan 21, 2015 | 129.74 | 130.83 | 128.87 | 129.46 | 947,552 | -0.66(-0.51%) |
Jan 20, 2015 | 130.58 | 130.68 | 128.54 | 130.13 | 1,048,706 | -0.15(-0.12%) |
Jan 16, 2015 | 127.43 | 130.47 | 127.09 | 130.28 | 939,269 | +2.53(+1.98%) |
Jan 15, 2015 | 131.05 | 131.29 | 127.59 | 127.75 | 1,261,115 | -3.01(-2.30%) |
Jan 14, 2015 | 129.52 | 131.08 | 129.43 | 130.75 | 891,252 | -0.51(-0.38%) |
Jan 13, 2015 | 132.31 | 133.72 | 129.58 | 131.26 | 927,109 | -0.02(-0.01%) |
Jan 12, 2015 | 132.07 | 132.36 | 130.27 | 131.28 | 1,120,878 | -0.43(-0.33%) |
Jan 09, 2015 | 132.67 | 132.69 | 131.17 | 131.71 | 932,273 | -0.94(-0.71%) |
Jan 08, 2015 | 131.33 | 132.75 | 131.10 | 132.65 | 716,280 | +2.52(+1.94%) |
Jan 07, 2015 | 129.33 | 130.18 | 128.58 | 130.13 | 1,518,802 | +1.94(+1.52%) |
Jan 06, 2015 | 130.95 | 131.01 | 126.77 | 128.18 | 1,424,074 | -2.36(-1.81%) |
Jan 05, 2015 | 131.39 | 132.18 | 129.83 | 130.55 | 2,739,099 | -1.56(-1.18%) |
Jan 02, 2015 | 133.75 | 134.21 | 130.91 | 132.11 | 4,273,981 | -0.91(-0.68%) |
Dec 31, 2014 | 134.16 | 133.01 | 133.01 | 133.01 | 1,545,892 | -0.65(-0.49%) |
Dec 30, 2014 | 134.25 | 134.74 | 133.53 | 133.67 | 908,029 | -0.86(-0.64%) |
Dec 29, 2014 | 134.29 | 135.09 | 134.14 | 134.53 | 558,897 | +0.27(+0.20%) |
Dec 26, 2014 | 133.84 | 134.58 | 133.71 | 134.26 | 511,076 | +0.91(+0.68%) |
Dec 24, 2014 | 133.08 | 133.35 | 133.35 | 133.35 | 303,141 | +0.68(+0.51%) |
Dec 23, 2014 | 133.87 | 134.09 | 132.27 | 132.67 | 1,381,197 | -0.34(-0.26%) |
Dec 22, 2014 | 132.41 | 133.04 | 131.99 | 133.01 | 1,076,346 | +0.98(+0.74%) |
Dec 19, 2014 | 132.32 | 132.82 | 131.23 | 132.03 | 2,301,601 | +0.03(+0.02%) |
Dec 18, 2014 | 131.24 | 132.01 | 130.64 | 132.00 | 1,269,343 | +2.28(+1.76%) |
Dec 17, 2014 | 126.00 | 129.81 | 125.62 | 129.72 | 1,841,536 | +4.13(+3.29%) |
Dec 16, 2014 | 125.53 | 127.92 | 125.25 | 125.59 | 1,585,941 | -0.45(-0.36%) |
Dec 15, 2014 | 128.09 | 128.61 | 125.52 | 126.04 | 1,644,629 | -1.44(-1.13%) |
Dec 12, 2014 | 127.43 | 128.97 | 126.99 | 127.48 | 1,048,423 | -1.34(-1.04%) |
Dec 11, 2014 | 128.87 | 130.74 | 128.54 | 128.82 | 1,086,823 | +0.67(+0.52%) |
Dec 10, 2014 | 130.52 | 131.15 | 128.06 | 128.15 | 2,012,768 | -2.85(-2.18%) |
Dec 09, 2014 | 127.40 | 131.11 | 126.81 | 131.00 | 1,936,706 | +2.38(+1.85%) |
Dec 08, 2014 | 130.03 | 131.19 | 128.25 | 128.61 | 947,818 | -1.75(-1.34%) |
Dec 05, 2014 | 129.70 | 130.39 | 128.98 | 130.37 | 1,124,420 | +1.15(+0.89%) |
Dec 04, 2014 | 129.82 | 129.91 | 128.70 | 129.22 | 926,538 | -0.68(-0.52%) |
Dec 03, 2014 | 128.76 | 130.27 | 128.35 | 129.90 | 884,503 | +1.28(+1.00%) |
Dec 02, 2014 | 126.99 | 128.83 | 126.99 | 128.61 | 1,152,213 | +1.77(+1.40%) |
Dec 01, 2014 | 128.65 | 128.88 | 126.73 | 126.84 | 1,698,588 | -2.38(-1.84%) |
Nov 28, 2014 | 131.24 | 131.24 | 129.02 | 129.22 | 811,559 | -1.67(-1.27%) |
Nov 26, 2014 | 130.22 | 130.89 | 130.89 | 130.89 | 407,148 | +0.56(+0.43%) |
Nov 25, 2014 | 130.44 | 131.31 | 129.82 | 130.33 | 1,445,612 | +0.03(+0.02%) |
Nov 24, 2014 | 128.56 | 130.39 | 128.56 | 130.30 | 1,616,469 | +1.87(+1.46%) |
Nov 21, 2014 | 130.29 | 130.33 | 128.01 | 128.43 | 1,042,941 | +0.25(+0.20%) |
Nov 20, 2014 | 126.07 | 128.21 | 126.07 | 128.18 | 849,589 | +1.41(+1.11%) |
Nov 19, 2014 | 127.98 | 128.15 | 125.99 | 126.77 | 1,803,830 | -1.38(-1.08%) |
Nov 18, 2014 | 127.72 | 129.06 | 127.72 | 128.15 | 1,137,172 | +0.97(+0.76%) |
Nov 17, 2014 | 128.17 | 128.85 | 127.17 | 127.18 | 2,525,019 | -1.28(-0.99%) |
Nov 14, 2014 | 128.57 | 128.87 | 127.85 | 128.46 | 838,214 | -0.19(-0.14%) |
Nov 13, 2014 | 129.71 | 130.30 | 128.30 | 128.64 | 1,338,806 | -1.07(-0.83%) |
Nov 12, 2014 | 128.28 | 129.97 | 128.22 | 129.71 | 1,256,998 | +0.60(+0.46%) |
Nov 11, 2014 | 128.82 | 129.16 | 128.40 | 129.12 | 1,514,964 | +0.27(+0.21%) |
Nov 10, 2014 | 128.13 | 128.87 | 127.78 | 128.85 | 1,453,997 | +0.74(+0.57%) |
Nov 07, 2014 | 127.94 | 128.11 | 126.91 | 128.11 | 1,095,428 | +0.03(+0.02%) |
Nov 06, 2014 | 127.24 | 128.09 | 126.91 | 128.08 | 1,703,818 | +0.85(+0.67%) |
Nov 05, 2014 | 128.53 | 128.54 | 126.88 | 127.23 | 1,178,505 | -0.22(-0.18%) |
Nov 04, 2014 | 127.61 | 128.43 | 126.95 | 127.46 | 687,523 | -0.60(-0.47%) |