Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 157.42 | 158.13 | 155.21 | 155.22 | 904,756 | -3.79(-2.38%) |
Jan 29, 2015 | 158.10 | 159.22 | 156.71 | 159.01 | 566,872 | +1.02(+0.65%) |
Jan 28, 2015 | 161.44 | 161.69 | 157.63 | 157.99 | 449,961 | -2.26(-1.41%) |
Jan 27, 2015 | 160.72 | 161.40 | 159.42 | 160.25 | 467,067 | -2.06(-1.27%) |
Jan 26, 2015 | 160.72 | 162.57 | 160.59 | 162.31 | 335,575 | +1.12(+0.69%) |
Jan 23, 2015 | 162.01 | 162.53 | 161.13 | 161.19 | 512,448 | -2.85(-1.74%) |
Jan 22, 2015 | 160.51 | 164.32 | 160.51 | 164.04 | 755,048 | +4.57(+2.87%) |
Jan 21, 2015 | 158.97 | 160.39 | 157.94 | 159.47 | 439,061 | +0.69(+0.43%) |
Jan 20, 2015 | 158.00 | 159.61 | 157.17 | 158.78 | 363,330 | +1.57(+1.00%) |
Jan 16, 2015 | 154.85 | 157.33 | 154.68 | 157.21 | 398,939 | +1.78(+1.15%) |
Jan 15, 2015 | 156.89 | 157.22 | 155.18 | 155.43 | 766,307 | -0.57(-0.37%) |
Jan 14, 2015 | 155.51 | 156.29 | 154.04 | 156.00 | 612,681 | -1.30(-0.83%) |
Jan 13, 2015 | 159.65 | 160.76 | 155.88 | 157.30 | 548,426 | -0.74(-0.47%) |
Jan 12, 2015 | 159.04 | 159.44 | 157.72 | 158.04 | 385,522 | -0.90(-0.57%) |
Jan 09, 2015 | 161.08 | 161.44 | 158.83 | 158.94 | 376,428 | -1.79(-1.11%) |
Jan 08, 2015 | 158.75 | 161.11 | 158.49 | 160.73 | 762,879 | +3.26(+2.07%) |
Jan 07, 2015 | 157.50 | 157.81 | 156.54 | 157.47 | 380,729 | +1.16(+0.74%) |
Jan 06, 2015 | 159.86 | 159.86 | 155.36 | 156.31 | 1,169,558 | -2.71(-1.70%) |
Jan 05, 2015 | 163.00 | 163.34 | 158.77 | 159.02 | 528,422 | -4.31(-2.64%) |
Jan 02, 2015 | 165.09 | 165.17 | 161.67 | 163.33 | 416,859 | -0.74(-0.45%) |
Dec 31, 2014 | 165.99 | 164.07 | 164.07 | 164.07 | 331,300 | -1.02(-0.62%) |
Dec 30, 2014 | 165.18 | 165.88 | 164.75 | 165.09 | 260,589 | -0.33(-0.20%) |
Dec 29, 2014 | 165.50 | 165.70 | 164.01 | 165.42 | 143,213 | +0.38(+0.23%) |
Dec 26, 2014 | 165.08 | 165.67 | 164.89 | 165.04 | 157,437 | +0.32(+0.19%) |
Dec 24, 2014 | 165.00 | 164.72 | 164.72 | 164.72 | 141,500 | +0.32(+0.19%) |
Dec 23, 2014 | 164.12 | 164.72 | 163.27 | 164.40 | 318,189 | +1.23(+0.75%) |
Dec 22, 2014 | 162.14 | 163.34 | 161.52 | 163.17 | 377,651 | +1.70(+1.05%) |
Dec 19, 2014 | 161.25 | 162.14 | 160.28 | 161.47 | 380,685 | +0.74(+0.46%) |
Dec 18, 2014 | 161.08 | 161.08 | 158.93 | 160.73 | 556,952 | +2.40(+1.52%) |
Dec 17, 2014 | 156.75 | 158.81 | 154.22 | 158.33 | 818,075 | +1.20(+0.76%) |
Dec 16, 2014 | 159.34 | 160.33 | 157.04 | 157.13 | 748,520 | -2.06(-1.29%) |
Dec 15, 2014 | 159.91 | 160.95 | 157.85 | 159.19 | 1,032,600 | +0.08(+0.05%) |
Dec 12, 2014 | 160.41 | 160.98 | 158.96 | 159.11 | 1,179,480 | -1.51(-0.94%) |
Dec 11, 2014 | 159.76 | 161.86 | 159.76 | 160.62 | 296,692 | +1.35(+0.85%) |
Dec 10, 2014 | 161.55 | 161.82 | 159.17 | 159.27 | 449,727 | -2.01(-1.25%) |
Dec 09, 2014 | 160.19 | 161.45 | 158.87 | 161.28 | 784,013 | -1.12(-0.69%) |
Dec 08, 2014 | 164.29 | 164.33 | 161.87 | 162.40 | 417,597 | -2.17(-1.32%) |
Dec 05, 2014 | 164.18 | 165.63 | 164.03 | 164.57 | 364,344 | +0.64(+0.39%) |
Dec 04, 2014 | 164.46 | 164.99 | 163.35 | 163.93 | 352,641 | -0.13(-0.08%) |
Dec 03, 2014 | 163.05 | 164.37 | 162.82 | 164.06 | 404,614 | +1.35(+0.83%) |
Dec 02, 2014 | 161.34 | 162.82 | 161.34 | 162.71 | 331,921 | +1.90(+1.18%) |
Dec 01, 2014 | 165.33 | 165.48 | 160.41 | 160.81 | 913,291 | -4.52(-2.73%) |
Nov 28, 2014 | 167.80 | 167.80 | 165.10 | 165.33 | 1,272,828 | +0.24(+0.15%) |
Nov 26, 2014 | 165.37 | 165.09 | 165.09 | 165.09 | 360,500 | -0.12(-0.07%) |
Nov 25, 2014 | 164.81 | 165.75 | 164.54 | 165.21 | 440,282 | +0.72(+0.44%) |
Nov 24, 2014 | 163.75 | 164.74 | 163.74 | 164.49 | 405,628 | +1.30(+0.80%) |
Nov 21, 2014 | 164.36 | 164.80 | 162.62 | 163.19 | 502,955 | +0.74(+0.46%) |
Nov 20, 2014 | 161.24 | 162.85 | 160.68 | 162.45 | 336,349 | +0.77(+0.48%) |
Nov 19, 2014 | 162.22 | 162.22 | 160.72 | 161.68 | 389,811 | -0.54(-0.33%) |
Nov 18, 2014 | 161.69 | 162.96 | 161.69 | 162.22 | 512,011 | +0.51(+0.32%) |
Nov 17, 2014 | 162.28 | 162.45 | 161.57 | 161.71 | 330,492 | -0.84(-0.52%) |
Nov 14, 2014 | 162.69 | 163.67 | 162.27 | 162.55 | 722,774 | -0.14(-0.09%) |
Nov 13, 2014 | 163.19 | 163.52 | 161.65 | 162.69 | 499,941 | -0.20(-0.12%) |
Nov 12, 2014 | 161.92 | 163.08 | 161.71 | 162.89 | 567,240 | +0.60(+0.37%) |
Nov 11, 2014 | 162.98 | 163.09 | 161.72 | 162.29 | 589,805 | -0.18(-0.11%) |
Nov 10, 2014 | 160.60 | 162.47 | 160.41 | 162.47 | 369,174 | +2.15(+1.34%) |
Nov 07, 2014 | 160.88 | 160.94 | 159.58 | 160.32 | 303,203 | -0.06(-0.04%) |
Nov 06, 2014 | 159.00 | 160.65 | 158.55 | 160.38 | 635,376 | +2.13(+1.35%) |
Nov 05, 2014 | 159.19 | 159.19 | 157.15 | 158.25 | 1,170,775 | +0.71(+0.45%) |
Nov 04, 2014 | 157.47 | 158.91 | 157.11 | 157.54 | 556,347 | +0.55(+0.35%) |