Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 135.30 | 140.47 | 134.63 | 140.47 | 29,244 | +5.90(+4.38%) |
Jan 28, 2016 | 136.12 | 137.93 | 132.49 | 134.58 | 44,544 | +4.26(+3.27%) |
Jan 27, 2016 | 127.23 | 134.31 | 126.69 | 130.32 | 38,207 | +2.18(+1.70%) |
Jan 26, 2016 | 125.96 | 128.68 | 123.33 | 128.14 | 29,283 | +5.08(+4.13%) |
Jan 25, 2016 | 127.32 | 131.40 | 122.95 | 123.06 | 27,496 | -7.89(-6.03%) |
Jan 22, 2016 | 132.40 | 135.58 | 127.60 | 130.95 | 47,878 | +3.35(+2.63%) |
Jan 21, 2016 | 121.25 | 130.77 | 119.89 | 127.60 | 21,863 | +5.53(+4.53%) |
Jan 20, 2016 | 120.98 | 123.24 | 114.41 | 122.06 | 96,329 | -2.00(-1.61%) |
Jan 19, 2016 | 130.68 | 130.68 | 122.02 | 124.06 | 34,691 | -5.99(-4.60%) |
Jan 15, 2016 | 131.40 | 130.04 | 130.04 | 130.04 | 37,899 | -5.12(-3.79%) |
Jan 14, 2016 | 130.95 | 136.12 | 127.41 | 135.17 | 36,462 | +5.58(+4.30%) |
Jan 13, 2016 | 136.39 | 138.48 | 129.05 | 129.59 | 37,872 | -4.81(-3.58%) |
Jan 12, 2016 | 138.48 | 138.57 | 129.86 | 134.40 | 26,172 | -0.73(-0.54%) |
Jan 11, 2016 | 139.57 | 140.02 | 133.31 | 135.12 | 40,664 | -4.49(-3.22%) |
Jan 08, 2016 | 143.74 | 143.92 | 138.03 | 139.61 | 77,739 | -2.77(-1.94%) |
Jan 07, 2016 | 143.83 | 146.19 | 141.53 | 142.38 | 84,597 | -5.53(-3.74%) |
Jan 06, 2016 | 152.17 | 153.99 | 146.82 | 147.91 | 118,814 | -8.89(-5.67%) |
Jan 05, 2016 | 160.97 | 161.42 | 154.71 | 156.80 | 88,155 | -4.81(-2.97%) |
Jan 04, 2016 | 159.15 | 162.69 | 156.80 | 161.60 | 75,990 | +2.54(+1.60%) |
Dec 31, 2015 | 157.34 | 159.06 | 159.06 | 159.06 | 27,975 | +1.36(+0.86%) |
Dec 30, 2015 | 156.71 | 161.42 | 155.16 | 157.70 | 21,519 | -3.08(-1.92%) |
Dec 29, 2015 | 162.42 | 164.23 | 158.52 | 160.79 | 55,306 | +1.54(+0.97%) |
Dec 28, 2015 | 163.15 | 163.24 | 158.61 | 159.25 | 19,318 | -6.62(-3.99%) |
Dec 24, 2015 | 168.50 | 165.87 | 165.87 | 165.87 | 8,579 | -2.54(-1.51%) |
Dec 23, 2015 | 163.42 | 168.40 | 162.51 | 168.40 | 77,470 | +8.98(+5.63%) |
Dec 22, 2015 | 153.44 | 160.15 | 153.35 | 159.43 | 54,399 | +6.35(+4.15%) |
Dec 21, 2015 | 153.53 | 154.89 | 150.36 | 153.08 | 36,072 | +0.09(+0.06%) |
Dec 18, 2015 | 158.16 | 158.16 | 152.72 | 152.99 | 105,260 | -4.88(-3.09%) |
Dec 17, 2015 | 164.72 | 164.99 | 157.78 | 157.87 | 54,351 | -7.13(-4.32%) |
Dec 16, 2015 | 166.53 | 169.14 | 163.01 | 164.99 | 64,884 | -1.90(-1.14%) |
Dec 15, 2015 | 162.74 | 168.33 | 162.74 | 166.89 | 73,824 | +6.59(+4.11%) |
Dec 14, 2015 | 160.75 | 162.29 | 157.60 | 160.30 | 29,335 | -0.63(-0.39%) |
Dec 11, 2015 | 165.99 | 165.99 | 160.57 | 160.93 | 33,665 | -7.31(-4.34%) |
Dec 10, 2015 | 165.26 | 169.41 | 164.36 | 168.24 | 26,916 | +2.08(+1.25%) |
Dec 09, 2015 | 166.08 | 171.76 | 163.10 | 166.17 | 40,488 | +1.53(+0.93%) |
Dec 08, 2015 | 163.28 | 167.83 | 161.93 | 164.63 | 52,388 | -1.71(-1.03%) |
Dec 07, 2015 | 169.68 | 171.08 | 163.91 | 166.35 | 59,142 | -8.12(-4.65%) |
Dec 04, 2015 | 177.44 | 178.79 | 172.74 | 174.47 | 42,636 | -6.50(-3.59%) |
Dec 03, 2015 | 182.49 | 184.30 | 179.70 | 180.96 | 33,715 | -0.09(-0.05%) |
Dec 02, 2015 | 184.75 | 187.91 | 180.24 | 181.05 | 53,139 | -6.50(-3.46%) |
Dec 01, 2015 | 185.92 | 188.36 | 184.12 | 187.55 | 38,466 | +1.62(+0.87%) |
Nov 30, 2015 | 183.49 | 188.72 | 183.49 | 185.92 | 60,893 | +3.97(+2.18%) |
Nov 27, 2015 | 184.75 | 185.56 | 181.41 | 181.95 | 13,933 | -4.87(-2.61%) |
Nov 25, 2015 | 185.20 | 186.82 | 186.82 | 186.82 | 38,133 | -0.27(-0.14%) |
Nov 24, 2015 | 180.42 | 187.91 | 179.61 | 187.09 | 65,321 | +8.39(+4.69%) |
Nov 23, 2015 | 175.82 | 179.52 | 173.83 | 178.71 | 56,821 | +2.71(+1.54%) |
Nov 20, 2015 | 178.43 | 179.79 | 174.74 | 176.00 | 82,909 | -2.34(-1.31%) |
Nov 19, 2015 | 183.49 | 184.21 | 176.63 | 178.34 | 34,160 | -6.41(-3.47%) |
Nov 18, 2015 | 180.51 | 185.56 | 179.34 | 184.75 | 40,191 | +5.91(+3.30%) |
Nov 17, 2015 | 183.03 | 183.49 | 178.79 | 178.84 | 74,074 | -4.92(-2.68%) |
Nov 16, 2015 | 179.07 | 184.12 | 176.54 | 183.76 | 63,849 | +4.87(+2.72%) |
Nov 13, 2015 | 177.08 | 181.41 | 174.10 | 178.88 | 61,463 | +1.44(+0.81%) |
Nov 12, 2015 | 178.71 | 183.45 | 176.90 | 177.44 | 49,869 | -4.87(-2.67%) |
Nov 11, 2015 | 189.17 | 189.17 | 180.15 | 182.31 | 45,632 | -6.77(-3.58%) |
Nov 10, 2015 | 188.18 | 191.60 | 186.28 | 189.08 | 32,486 | +0.90(+0.48%) |
Nov 09, 2015 | 189.35 | 191.69 | 185.02 | 188.18 | 36,475 | -1.53(-0.81%) |
Nov 06, 2015 | 187.28 | 190.52 | 184.75 | 189.71 | 51,127 | +1.44(+0.77%) |
Nov 05, 2015 | 191.88 | 194.40 | 187.73 | 188.27 | 68,363 | -4.96(-2.57%) |
Nov 04, 2015 | 195.48 | 196.27 | 190.79 | 193.23 | 66,443 | -2.62(-1.34%) |
Nov 03, 2015 | 188.81 | 197.65 | 188.72 | 195.84 | 134,632 | +8.30(+4.43%) |