Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 126.80 | 128.60 | 124.60 | 128.17 | 3,798,045 | +1.30(+1.02%) |
Jan 28, 2016 | 125.99 | 127.20 | 125.37 | 126.88 | 2,447,950 | +1.58(+1.26%) |
Jan 27, 2016 | 126.62 | 126.88 | 124.44 | 125.30 | 2,580,509 | -0.65(-0.52%) |
Jan 26, 2016 | 127.89 | 128.68 | 125.78 | 125.95 | 3,331,109 | -1.93(-1.51%) |
Jan 25, 2016 | 130.68 | 131.02 | 127.69 | 127.89 | 2,146,470 | -2.47(-1.89%) |
Jan 22, 2016 | 129.07 | 130.37 | 128.62 | 130.35 | 2,999,518 | +2.81(+2.20%) |
Jan 21, 2016 | 126.35 | 128.28 | 125.62 | 127.55 | 2,607,800 | +1.32(+1.05%) |
Jan 20, 2016 | 125.92 | 127.16 | 122.91 | 126.22 | 4,475,253 | -1.40(-1.10%) |
Jan 19, 2016 | 128.74 | 128.92 | 126.87 | 127.62 | 2,643,099 | +0.07(+0.05%) |
Jan 15, 2016 | 126.62 | 127.56 | 127.56 | 127.56 | 3,508,069 | -2.37(-1.82%) |
Jan 14, 2016 | 128.89 | 130.75 | 128.35 | 129.92 | 2,688,444 | +0.90(+0.70%) |
Jan 13, 2016 | 132.29 | 132.33 | 128.82 | 129.02 | 2,542,573 | -3.34(-2.52%) |
Jan 12, 2016 | 132.07 | 132.68 | 131.47 | 132.36 | 2,611,870 | +1.13(+0.86%) |
Jan 11, 2016 | 129.18 | 132.28 | 129.02 | 131.23 | 2,552,199 | +2.21(+1.72%) |
Jan 08, 2016 | 131.70 | 131.72 | 128.76 | 129.01 | 3,721,225 | -2.30(-1.75%) |
Jan 07, 2016 | 131.34 | 133.21 | 130.24 | 131.31 | 4,508,581 | -3.08(-2.29%) |
Jan 06, 2016 | 134.31 | 135.54 | 133.71 | 134.39 | 2,397,362 | -1.25(-0.93%) |
Jan 05, 2016 | 135.85 | 136.75 | 135.24 | 135.65 | 2,508,502 | +0.33(+0.24%) |
Jan 04, 2016 | 135.54 | 135.79 | 133.90 | 135.31 | 3,113,224 | -1.66(-1.21%) |
Dec 31, 2015 | 137.47 | 136.98 | 136.98 | 136.98 | 2,208,784 | -1.03(-0.74%) |
Dec 30, 2015 | 138.22 | 138.63 | 137.83 | 138.00 | 1,049,164 | +0.04(+0.03%) |
Dec 29, 2015 | 137.32 | 138.44 | 137.00 | 137.96 | 1,378,751 | +1.27(+0.93%) |
Dec 28, 2015 | 136.60 | 137.62 | 136.04 | 136.69 | 1,326,075 | -0.50(-0.37%) |
Dec 24, 2015 | 137.28 | 137.19 | 137.19 | 137.19 | 578,900 | +0.03(+0.02%) |
Dec 23, 2015 | 137.77 | 137.77 | 136.37 | 137.16 | 1,863,431 | +0.41(+0.30%) |
Dec 22, 2015 | 135.62 | 136.88 | 134.88 | 136.75 | 2,053,931 | +1.56(+1.15%) |
Dec 21, 2015 | 134.70 | 135.22 | 133.44 | 135.19 | 1,713,658 | +1.43(+1.07%) |
Dec 18, 2015 | 135.53 | 136.28 | 133.67 | 133.75 | 5,064,829 | -2.53(-1.85%) |
Dec 17, 2015 | 137.78 | 138.74 | 136.21 | 136.28 | 2,008,971 | -1.76(-1.28%) |
Dec 16, 2015 | 137.36 | 138.46 | 135.71 | 138.05 | 2,588,844 | +1.25(+0.91%) |
Dec 15, 2015 | 138.52 | 138.88 | 136.32 | 136.80 | 2,804,599 | -0.47(-0.34%) |
Dec 14, 2015 | 135.78 | 137.30 | 135.21 | 137.27 | 2,868,916 | +1.54(+1.14%) |
Dec 11, 2015 | 135.48 | 136.72 | 135.16 | 135.72 | 2,960,773 | -1.56(-1.14%) |
Dec 10, 2015 | 136.49 | 138.60 | 136.22 | 137.28 | 4,307,187 | +1.81(+1.34%) |
Dec 09, 2015 | 138.01 | 139.00 | 134.20 | 135.47 | 11,231,424 | -7.76(-5.42%) |
Dec 08, 2015 | 141.42 | 143.96 | 140.68 | 143.23 | 3,720,239 | +1.49(+1.05%) |
Dec 07, 2015 | 141.92 | 142.07 | 140.41 | 141.74 | 3,289,897 | +0.27(+0.19%) |
Dec 04, 2015 | 139.20 | 141.85 | 139.11 | 141.47 | 3,040,185 | +2.66(+1.91%) |
Dec 03, 2015 | 139.53 | 140.88 | 138.51 | 138.82 | 4,055,456 | +2.19(+1.60%) |
Dec 02, 2015 | 137.16 | 137.78 | 136.24 | 136.63 | 1,869,541 | -0.17(-0.12%) |
Dec 01, 2015 | 137.42 | 138.28 | 136.33 | 136.80 | 2,286,743 | -0.11(-0.08%) |
Nov 30, 2015 | 139.24 | 139.47 | 136.38 | 136.91 | 3,610,798 | -1.83(-1.32%) |
Nov 27, 2015 | 138.34 | 139.45 | 137.82 | 138.74 | 1,021,364 | +1.01(+0.73%) |
Nov 25, 2015 | 137.44 | 137.73 | 137.73 | 137.73 | 2,155,256 | +0.17(+0.12%) |
Nov 24, 2015 | 137.62 | 139.03 | 136.55 | 137.56 | 3,299,622 | -1.07(-0.77%) |
Nov 23, 2015 | 138.70 | 139.01 | 138.02 | 138.63 | 1,384,423 | +0.30(+0.21%) |
Nov 20, 2015 | 139.23 | 139.50 | 138.04 | 138.34 | 2,418,234 | +0.23(+0.17%) |
Nov 19, 2015 | 137.14 | 138.42 | 136.93 | 138.11 | 3,489,045 | +1.34(+0.98%) |
Nov 18, 2015 | 134.76 | 136.89 | 133.86 | 136.77 | 2,537,247 | +2.00(+1.49%) |
Nov 17, 2015 | 133.46 | 135.64 | 133.18 | 134.76 | 2,947,043 | +2.07(+1.56%) |
Nov 16, 2015 | 130.46 | 132.71 | 129.97 | 132.69 | 2,096,774 | +2.36(+1.81%) |
Nov 13, 2015 | 131.52 | 131.68 | 129.96 | 130.34 | 2,900,302 | -1.98(-1.49%) |
Nov 12, 2015 | 132.41 | 133.14 | 131.80 | 132.31 | 1,953,389 | -0.33(-0.25%) |
Nov 11, 2015 | 132.30 | 133.53 | 131.62 | 132.64 | 2,199,635 | -0.02(-0.01%) |
Nov 10, 2015 | 131.57 | 132.70 | 131.12 | 132.66 | 2,006,468 | +1.40(+1.07%) |
Nov 09, 2015 | 132.66 | 132.90 | 130.19 | 131.26 | 2,707,998 | -2.02(-1.52%) |
Nov 06, 2015 | 132.39 | 133.63 | 131.69 | 133.28 | 2,068,370 | +1.08(+0.82%) |
Nov 05, 2015 | 130.41 | 132.66 | 130.31 | 132.20 | 3,014,664 | -0.75(-0.56%) |
Nov 04, 2015 | 134.51 | 134.53 | 132.73 | 132.94 | 1,953,263 | -1.40(-1.04%) |
Nov 03, 2015 | 134.00 | 134.70 | 133.14 | 134.34 | 1,809,872 | -0.30(-0.22%) |