Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 136.23 | 138.38 | 134.70 | 138.22 | 1,381,249 | +3.17(+2.35%) |
Jan 28, 2016 | 139.04 | 139.72 | 132.42 | 135.04 | 1,102,360 | -2.69(-1.95%) |
Jan 27, 2016 | 137.40 | 139.88 | 136.51 | 137.73 | 1,087,186 | +0.05(+0.03%) |
Jan 26, 2016 | 132.21 | 138.81 | 131.59 | 137.69 | 1,271,777 | +6.14(+4.66%) |
Jan 25, 2016 | 131.80 | 133.02 | 130.21 | 131.55 | 939,204 | +0.26(+0.20%) |
Jan 22, 2016 | 131.75 | 132.58 | 129.62 | 131.29 | 1,089,526 | +0.57(+0.44%) |
Jan 21, 2016 | 130.21 | 133.07 | 129.32 | 130.72 | 777,575 | +0.37(+0.29%) |
Jan 20, 2016 | 129.61 | 131.91 | 126.72 | 130.34 | 678,468 | -1.12(-0.85%) |
Jan 19, 2016 | 131.89 | 133.12 | 129.90 | 131.46 | 1,302,472 | +0.30(+0.23%) |
Jan 15, 2016 | 125.47 | 131.16 | 131.16 | 131.16 | 1,466,538 | +2.70(+2.10%) |
Jan 14, 2016 | 129.24 | 129.99 | 126.50 | 128.46 | 1,233,421 | -0.76(-0.59%) |
Jan 13, 2016 | 134.84 | 135.34 | 128.86 | 129.22 | 1,469,774 | -5.37(-3.99%) |
Jan 12, 2016 | 134.10 | 135.41 | 132.47 | 134.60 | 1,150,093 | +0.93(+0.69%) |
Jan 11, 2016 | 132.83 | 134.64 | 131.86 | 133.67 | 1,224,865 | +1.35(+1.02%) |
Jan 08, 2016 | 135.47 | 135.84 | 131.74 | 132.32 | 1,133,499 | -2.97(-2.20%) |
Jan 07, 2016 | 131.62 | 135.86 | 130.11 | 135.29 | 1,478,171 | +1.48(+1.11%) |
Jan 06, 2016 | 136.06 | 136.40 | 132.52 | 133.81 | 1,153,362 | -3.64(-2.65%) |
Jan 05, 2016 | 138.49 | 139.80 | 136.25 | 137.44 | 1,240,553 | -0.95(-0.68%) |
Jan 04, 2016 | 135.67 | 140.42 | 134.09 | 138.39 | 1,991,512 | +1.57(+1.15%) |
Dec 31, 2015 | 137.50 | 136.81 | 136.81 | 136.81 | 843,444 | -0.81(-0.59%) |
Dec 30, 2015 | 138.35 | 139.14 | 137.42 | 137.62 | 499,331 | -0.73(-0.53%) |
Dec 29, 2015 | 137.92 | 139.08 | 137.52 | 138.35 | 630,101 | +1.50(+1.10%) |
Dec 28, 2015 | 134.93 | 137.19 | 134.66 | 136.85 | 781,748 | +1.29(+0.95%) |
Dec 24, 2015 | 134.79 | 135.56 | 135.56 | 135.56 | 419,906 | +0.06(+0.05%) |
Dec 23, 2015 | 134.93 | 136.40 | 133.22 | 135.50 | 1,569,054 | +1.12(+0.83%) |
Dec 22, 2015 | 136.45 | 136.80 | 133.88 | 134.38 | 956,824 | -1.60(-1.18%) |
Dec 21, 2015 | 137.03 | 137.65 | 134.71 | 135.98 | 1,245,235 | +0.07(+0.05%) |
Dec 18, 2015 | 137.39 | 139.27 | 135.76 | 135.91 | 2,444,950 | -3.18(-2.29%) |
Dec 17, 2015 | 146.41 | 147.11 | 139.02 | 139.09 | 1,906,985 | -7.04(-4.82%) |
Dec 16, 2015 | 144.47 | 147.20 | 142.67 | 146.13 | 2,901,398 | +4.23(+2.98%) |
Dec 15, 2015 | 134.80 | 149.25 | 131.51 | 141.90 | 6,229,007 | +7.78(+5.80%) |
Dec 14, 2015 | 135.14 | 136.62 | 132.56 | 134.12 | 1,085,655 | -1.13(-0.83%) |
Dec 11, 2015 | 135.59 | 137.05 | 134.29 | 135.25 | 1,114,772 | -2.64(-1.92%) |
Dec 10, 2015 | 139.18 | 140.14 | 136.60 | 137.90 | 1,131,060 | -1.32(-0.95%) |
Dec 09, 2015 | 136.07 | 141.99 | 135.98 | 139.21 | 1,869,898 | +3.03(+2.22%) |
Dec 08, 2015 | 136.85 | 139.10 | 135.39 | 136.19 | 1,634,873 | -1.22(-0.89%) |
Dec 07, 2015 | 141.46 | 142.57 | 136.86 | 137.41 | 1,495,031 | -4.19(-2.96%) |
Dec 04, 2015 | 140.90 | 141.33 | 140.09 | 141.59 | 1,096,508 | +0.95(+0.68%) |
Dec 03, 2015 | 143.66 | 144.68 | 139.25 | 140.64 | 1,453,303 | -2.86(-2.00%) |
Dec 02, 2015 | 147.39 | 148.31 | 142.74 | 143.50 | 1,465,674 | -4.01(-2.72%) |
Dec 01, 2015 | 148.10 | 149.00 | 146.45 | 147.51 | 1,048,780 | -0.35(-0.24%) |
Nov 30, 2015 | 149.65 | 149.70 | 147.75 | 147.86 | 1,462,978 | -1.92(-1.28%) |
Nov 27, 2015 | 149.82 | 149.82 | 147.96 | 149.78 | 322,896 | +0.49(+0.33%) |
Nov 25, 2015 | 149.02 | 149.29 | 149.29 | 149.29 | 1,011,724 | +1.01(+0.68%) |
Nov 24, 2015 | 146.13 | 148.89 | 146.13 | 148.28 | 830,360 | +0.52(+0.35%) |
Nov 23, 2015 | 147.82 | 149.47 | 146.75 | 147.76 | 985,983 | -0.18(-0.12%) |
Nov 20, 2015 | 147.98 | 150.02 | 147.70 | 147.95 | 807,166 | +0.41(+0.28%) |
Nov 19, 2015 | 149.19 | 150.17 | 147.40 | 147.54 | 753,038 | -1.88(-1.26%) |
Nov 18, 2015 | 149.35 | 149.63 | 147.75 | 149.42 | 863,663 | +0.32(+0.21%) |
Nov 17, 2015 | 150.01 | 151.94 | 147.68 | 149.10 | 1,288,726 | -0.12(-0.08%) |
Nov 16, 2015 | 146.29 | 149.51 | 145.10 | 149.22 | 1,644,284 | +2.36(+1.61%) |
Nov 13, 2015 | 148.39 | 150.23 | 146.47 | 146.86 | 3,403,664 | -2.74(-1.83%) |
Nov 12, 2015 | 157.88 | 160.83 | 149.23 | 149.60 | 7,654,872 | -27.29(-15.43%) |
Nov 11, 2015 | 176.61 | 178.16 | 175.71 | 176.89 | 1,445,593 | +0.51(+0.29%) |
Nov 10, 2015 | 176.07 | 178.20 | 176.07 | 176.38 | 1,518,453 | -0.72(-0.41%) |
Nov 09, 2015 | 180.56 | 180.71 | 176.06 | 177.09 | 952,823 | -3.47(-1.92%) |
Nov 06, 2015 | 182.86 | 182.86 | 179.07 | 180.57 | 752,896 | -1.47(-0.81%) |
Nov 05, 2015 | 181.69 | 182.83 | 180.06 | 182.04 | 783,596 | +0.91(+0.50%) |
Nov 04, 2015 | 180.61 | 181.54 | 178.82 | 181.13 | 762,214 | +0.58(+0.32%) |
Nov 03, 2015 | 181.87 | 182.31 | 178.68 | 180.55 | 742,484 | -1.53(-0.84%) |