Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 100.40 | 105.20 | 98.00 | 103.00 | 424,842 | +5.60(+5.75%) |
Jan 28, 2016 | 108.40 | 108.80 | 96.00 | 97.40 | 576,126 | -9.40(-8.80%) |
Jan 27, 2016 | 113.20 | 113.80 | 105.60 | 106.80 | 552,518 | -6.10(-5.40%) |
Jan 26, 2016 | 107.80 | 113.00 | 105.40 | 112.90 | 1,199,051 | +1.70(+1.53%) |
Jan 25, 2016 | 122.00 | 130.80 | 108.50 | 111.20 | 1,007,142 | -21.20(-16.01%) |
Jan 22, 2016 | 127.60 | 133.00 | 122.76 | 132.40 | 408,604 | +8.20(+6.60%) |
Jan 21, 2016 | 125.20 | 131.54 | 120.00 | 124.20 | 342,205 | +0.20(+0.16%) |
Jan 20, 2016 | 117.00 | 127.00 | 109.20 | 124.00 | 426,324 | +2.60(+2.14%) |
Jan 19, 2016 | 134.80 | 134.80 | 117.00 | 121.40 | 414,441 | -8.80(-6.76%) |
Jan 15, 2016 | 120.20 | 130.20 | 130.20 | 130.20 | 520,175 | -1.20(-0.91%) |
Jan 14, 2016 | 123.00 | 134.60 | 99.60 | 131.40 | 551,376 | +11.00(+9.14%) |
Jan 13, 2016 | 138.80 | 139.20 | 117.60 | 120.40 | 373,982 | -12.40(-9.34%) |
Jan 12, 2016 | 134.20 | 140.00 | 123.00 | 132.80 | 328,835 | +1.30(+0.99%) |
Jan 11, 2016 | 141.60 | 143.60 | 126.00 | 131.50 | 293,076 | -9.90(-7.00%) |
Jan 08, 2016 | 142.60 | 143.20 | 139.20 | 141.40 | 150,633 | +3.00(+2.17%) |
Jan 07, 2016 | 145.00 | 147.40 | 135.20 | 138.40 | 354,565 | -12.40(-8.22%) |
Jan 06, 2016 | 153.80 | 154.80 | 148.20 | 150.80 | 250,713 | -7.00(-4.44%) |
Jan 05, 2016 | 158.40 | 161.80 | 155.00 | 157.80 | 152,659 | +0.20(+0.13%) |
Jan 04, 2016 | 163.40 | 165.00 | 155.20 | 157.60 | 244,205 | -10.20(-6.08%) |
Dec 31, 2015 | 166.60 | 167.80 | 167.80 | 167.80 | 212,275 | +0.80(+0.48%) |
Dec 30, 2015 | 174.00 | 174.00 | 166.40 | 167.00 | 135,376 | -6.80(-3.91%) |
Dec 29, 2015 | 167.00 | 174.70 | 165.80 | 173.80 | 154,881 | +8.20(+4.95%) |
Dec 28, 2015 | 168.00 | 170.00 | 164.40 | 165.60 | 151,784 | -4.00(-2.36%) |
Dec 24, 2015 | 167.80 | 169.60 | 169.60 | 169.60 | 87,030 | +2.40(+1.44%) |
Dec 23, 2015 | 166.40 | 169.40 | 164.20 | 167.20 | 120,229 | +1.60(+0.97%) |
Dec 22, 2015 | 174.00 | 174.20 | 165.20 | 165.60 | 183,469 | -6.60(-3.83%) |
Dec 21, 2015 | 171.60 | 174.60 | 165.30 | 172.20 | 252,914 | +1.60(+0.94%) |
Dec 18, 2015 | 172.40 | 177.60 | 170.20 | 170.60 | 491,659 | -2.80(-1.61%) |
Dec 17, 2015 | 176.00 | 179.00 | 170.40 | 173.40 | 278,040 | -2.00(-1.14%) |
Dec 16, 2015 | 165.80 | 175.80 | 164.80 | 175.40 | 309,690 | +11.20(+6.82%) |
Dec 15, 2015 | 152.20 | 165.00 | 151.60 | 164.20 | 309,430 | +15.60(+10.50%) |
Dec 14, 2015 | 154.20 | 154.60 | 143.80 | 148.60 | 234,048 | -6.00(-3.88%) |
Dec 11, 2015 | 161.00 | 163.40 | 154.22 | 154.60 | 219,147 | -10.40(-6.30%) |
Dec 10, 2015 | 159.80 | 165.40 | 158.40 | 165.00 | 155,090 | +5.60(+3.51%) |
Dec 09, 2015 | 164.00 | 165.40 | 157.40 | 159.40 | 174,290 | -6.20(-3.74%) |
Dec 08, 2015 | 158.60 | 167.50 | 156.40 | 165.60 | 223,999 | +4.20(+2.60%) |
Dec 07, 2015 | 172.20 | 172.80 | 160.40 | 161.40 | 248,370 | -13.00(-7.45%) |
Dec 04, 2015 | 166.80 | 174.40 | 164.20 | 174.40 | 229,665 | +9.20(+5.57%) |
Dec 03, 2015 | 175.60 | 176.80 | 164.00 | 165.20 | 238,910 | -9.20(-5.28%) |
Dec 02, 2015 | 171.80 | 184.60 | 171.00 | 174.40 | 393,533 | +3.40(+1.99%) |
Dec 01, 2015 | 171.80 | 173.00 | 164.60 | 171.00 | 417,601 | -0.20(-0.12%) |
Nov 30, 2015 | 158.40 | 174.00 | 156.60 | 171.20 | 430,825 | +15.10(+9.67%) |
Nov 27, 2015 | 159.40 | 161.00 | 153.90 | 156.10 | 103,144 | -3.50(-2.19%) |
Nov 25, 2015 | 154.60 | 159.60 | 159.60 | 159.60 | 166,160 | +5.60(+3.64%) |
Nov 24, 2015 | 149.00 | 155.40 | 147.60 | 154.00 | 165,723 | +3.60(+2.39%) |
Nov 23, 2015 | 143.40 | 153.00 | 142.20 | 150.40 | 175,741 | +6.60(+4.59%) |
Nov 20, 2015 | 141.40 | 145.60 | 139.20 | 143.80 | 171,249 | +3.00(+2.13%) |
Nov 19, 2015 | 153.80 | 154.00 | 139.80 | 140.80 | 262,812 | -12.40(-8.09%) |
Nov 18, 2015 | 149.40 | 153.20 | 146.80 | 153.20 | 203,388 | +3.80(+2.54%) |
Nov 17, 2015 | 141.60 | 153.86 | 140.00 | 149.40 | 354,527 | +9.20(+6.56%) |
Nov 16, 2015 | 133.40 | 140.20 | 133.00 | 140.20 | 245,485 | +5.80(+4.32%) |
Nov 13, 2015 | 131.00 | 135.80 | 130.00 | 134.40 | 159,725 | +2.60(+1.97%) |
Nov 12, 2015 | 134.40 | 135.00 | 131.40 | 131.80 | 163,263 | -4.00(-2.95%) |
Nov 11, 2015 | 140.40 | 142.20 | 135.80 | 135.80 | 230,622 | -4.60(-3.28%) |
Nov 10, 2015 | 150.00 | 150.00 | 135.40 | 140.40 | 454,281 | -9.50(-6.34%) |
Nov 09, 2015 | 146.20 | 161.40 | 141.00 | 149.90 | 705,153 | -10.10(-6.31%) |
Nov 06, 2015 | 155.40 | 162.60 | 151.20 | 160.00 | 320,301 | +4.40(+2.83%) |
Nov 05, 2015 | 160.40 | 161.00 | 154.00 | 155.60 | 200,935 | -5.40(-3.35%) |
Nov 04, 2015 | 164.20 | 165.20 | 156.40 | 161.00 | 301,833 | +3.00(+1.90%) |
Nov 03, 2015 | 152.00 | 160.60 | 146.60 | 158.00 | 307,848 | +4.40(+2.86%) |