Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 123.02 | 124.76 | 122.17 | 123.83 | 1,882,778 | +1.16(+0.94%) |
Jan 28, 2016 | 124.35 | 124.55 | 119.95 | 122.68 | 2,622,829 | -1.11(-0.89%) |
Jan 27, 2016 | 126.88 | 127.53 | 122.52 | 123.78 | 2,311,802 | -3.79(-2.97%) |
Jan 26, 2016 | 128.12 | 129.76 | 127.00 | 127.57 | 2,050,924 | -0.10(-0.08%) |
Jan 25, 2016 | 127.70 | 129.49 | 127.13 | 127.67 | 2,110,737 | +0.41(+0.32%) |
Jan 22, 2016 | 126.49 | 130.50 | 126.28 | 127.26 | 4,281,500 | +1.53(+1.22%) |
Jan 21, 2016 | 125.30 | 126.69 | 123.26 | 125.73 | 3,327,624 | +0.81(+0.65%) |
Jan 20, 2016 | 123.85 | 126.26 | 120.55 | 124.91 | 3,569,031 | -0.56(-0.45%) |
Jan 19, 2016 | 124.91 | 125.91 | 123.54 | 125.48 | 2,909,677 | +1.28(+1.03%) |
Jan 15, 2016 | 121.55 | 124.20 | 124.20 | 124.20 | 2,172,768 | -0.34(-0.27%) |
Jan 14, 2016 | 122.75 | 125.64 | 120.19 | 124.55 | 2,115,806 | +2.00(+1.63%) |
Jan 13, 2016 | 126.22 | 126.47 | 122.07 | 122.55 | 1,860,332 | -2.99(-2.38%) |
Jan 12, 2016 | 124.15 | 126.21 | 123.29 | 125.54 | 1,886,147 | +2.53(+2.06%) |
Jan 11, 2016 | 125.23 | 125.23 | 118.83 | 123.00 | 2,659,821 | +2.50(+2.08%) |
Jan 08, 2016 | 123.79 | 124.20 | 120.08 | 120.50 | 1,736,810 | -3.10(-2.51%) |
Jan 07, 2016 | 121.88 | 124.36 | 121.71 | 123.60 | 1,960,931 | +0.03(+0.02%) |
Jan 06, 2016 | 120.95 | 124.18 | 120.77 | 123.58 | 2,927,002 | +1.37(+1.12%) |
Jan 05, 2016 | 122.58 | 124.71 | 120.99 | 122.21 | 1,366,300 | +0.15(+0.13%) |
Jan 04, 2016 | 121.63 | 122.84 | 120.88 | 122.05 | 1,954,897 | -1.88(-1.52%) |
Dec 31, 2015 | 124.10 | 123.94 | 123.94 | 123.94 | 703,902 | -0.46(-0.37%) |
Dec 30, 2015 | 125.50 | 125.90 | 124.07 | 124.40 | 665,413 | -1.16(-0.92%) |
Dec 29, 2015 | 125.48 | 125.90 | 124.67 | 125.56 | 830,818 | +0.64(+0.51%) |
Dec 28, 2015 | 126.58 | 126.58 | 124.02 | 124.91 | 759,058 | -1.46(-1.15%) |
Dec 24, 2015 | 126.94 | 126.37 | 126.37 | 126.37 | 327,608 | -0.14(-0.11%) |
Dec 23, 2015 | 124.67 | 127.05 | 124.63 | 126.51 | 1,373,260 | +2.08(+1.67%) |
Dec 22, 2015 | 124.13 | 125.16 | 123.59 | 124.42 | 1,161,288 | +0.85(+0.69%) |
Dec 21, 2015 | 123.98 | 123.98 | 122.06 | 123.58 | 1,031,251 | -0.04(-0.03%) |
Dec 18, 2015 | 125.18 | 125.39 | 123.56 | 123.62 | 1,992,361 | -1.65(-1.32%) |
Dec 17, 2015 | 129.38 | 129.89 | 124.67 | 125.27 | 1,742,027 | -2.73(-2.14%) |
Dec 16, 2015 | 127.85 | 129.05 | 125.22 | 128.01 | 1,929,178 | +0.12(+0.09%) |
Dec 15, 2015 | 129.26 | 129.29 | 127.13 | 127.89 | 1,925,131 | +0.27(+0.21%) |
Dec 14, 2015 | 127.05 | 127.94 | 125.75 | 127.61 | 1,909,400 | +1.54(+1.22%) |
Dec 11, 2015 | 126.75 | 126.99 | 124.75 | 126.07 | 1,012,970 | -1.46(-1.14%) |
Dec 10, 2015 | 128.07 | 128.18 | 126.81 | 127.53 | 1,483,360 | +0.62(+0.49%) |
Dec 09, 2015 | 127.16 | 128.71 | 126.50 | 126.90 | 2,231,705 | -0.20(-0.15%) |
Dec 08, 2015 | 125.37 | 127.78 | 125.31 | 127.10 | 1,649,753 | +0.90(+0.71%) |
Dec 07, 2015 | 126.33 | 126.90 | 124.72 | 126.20 | 1,381,118 | -0.30(-0.24%) |
Dec 04, 2015 | 125.04 | 127.06 | 124.24 | 126.50 | 1,737,569 | +1.80(+1.44%) |
Dec 03, 2015 | 126.97 | 127.22 | 123.00 | 124.70 | 1,736,052 | -1.95(-1.54%) |
Dec 02, 2015 | 128.01 | 129.26 | 126.36 | 126.64 | 1,254,072 | -1.16(-0.90%) |
Dec 01, 2015 | 129.15 | 129.23 | 126.15 | 127.80 | 1,378,546 | -0.15(-0.12%) |
Nov 30, 2015 | 129.36 | 129.72 | 127.63 | 127.95 | 1,906,347 | -0.94(-0.73%) |
Nov 27, 2015 | 129.22 | 129.33 | 128.28 | 128.90 | 414,458 | -0.12(-0.09%) |
Nov 25, 2015 | 128.73 | 129.02 | 129.02 | 129.02 | 1,097,475 | +0.54(+0.42%) |
Nov 24, 2015 | 126.98 | 129.21 | 125.27 | 128.48 | 2,807,333 | +1.48(+1.16%) |
Nov 23, 2015 | 133.26 | 133.32 | 126.23 | 127.00 | 2,817,894 | -5.58(-4.21%) |
Nov 20, 2015 | 132.47 | 133.53 | 131.63 | 132.58 | 3,113,830 | +0.25(+0.19%) |
Nov 19, 2015 | 133.33 | 133.33 | 131.24 | 132.33 | 2,656,880 | -0.86(-0.65%) |
Nov 18, 2015 | 132.30 | 133.23 | 130.31 | 133.19 | 4,040,155 | +1.83(+1.39%) |
Nov 17, 2015 | 127.63 | 131.66 | 127.43 | 131.36 | 6,154,957 | +3.85(+3.02%) |
Nov 16, 2015 | 128.29 | 130.29 | 126.08 | 127.51 | 7,929,380 | +1.80(+1.43%) |
Nov 13, 2015 | 120.27 | 127.65 | 120.15 | 125.72 | 32,155,396 | -8.26(-6.16%) |
Nov 12, 2015 | 137.01 | 141.36 | 133.59 | 133.97 | 4,106,721 | -3.86(-2.80%) |
Nov 11, 2015 | 140.17 | 141.74 | 137.66 | 137.83 | 2,538,573 | -1.69(-1.21%) |
Nov 10, 2015 | 136.34 | 139.93 | 135.91 | 139.52 | 2,560,359 | +2.83(+2.07%) |
Nov 09, 2015 | 137.12 | 138.77 | 134.79 | 136.69 | 2,648,067 | -2.16(-1.56%) |
Nov 06, 2015 | 136.71 | 140.46 | 134.87 | 138.85 | 1,656,198 | +1.50(+1.09%) |
Nov 05, 2015 | 141.19 | 141.45 | 137.07 | 137.35 | 1,644,706 | -1.53(-1.10%) |
Nov 04, 2015 | 137.93 | 139.19 | 136.56 | 138.89 | 2,291,061 | +2.18(+1.60%) |
Nov 03, 2015 | 136.21 | 139.29 | 135.14 | 136.70 | 1,966,519 | +0.33(+0.24%) |