Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 114.86 | 118.47 | 114.69 | 118.32 | 3,322,033 | +4.15(+3.63%) |
Jan 28, 2016 | 114.63 | 115.58 | 113.49 | 114.17 | 1,771,651 | -0.03(-0.02%) |
Jan 27, 2016 | 115.89 | 117.27 | 113.72 | 114.20 | 2,608,954 | +0.86(+0.76%) |
Jan 26, 2016 | 112.53 | 113.75 | 112.02 | 113.34 | 2,081,990 | +1.11(+0.98%) |
Jan 25, 2016 | 113.09 | 114.02 | 111.94 | 112.23 | 3,074,426 | -1.35(-1.19%) |
Jan 22, 2016 | 112.38 | 114.06 | 111.89 | 113.59 | 2,687,619 | +3.55(+3.23%) |
Jan 21, 2016 | 109.76 | 111.38 | 108.64 | 110.03 | 2,963,626 | +0.35(+0.32%) |
Jan 20, 2016 | 110.86 | 111.72 | 106.60 | 109.69 | 4,227,041 | -3.58(-3.16%) |
Jan 19, 2016 | 115.06 | 115.54 | 111.56 | 113.27 | 3,319,921 | +0.25(+0.22%) |
Jan 15, 2016 | 114.03 | 113.02 | 113.02 | 113.02 | 4,760,849 | -4.26(-3.63%) |
Jan 14, 2016 | 116.42 | 118.29 | 114.33 | 117.27 | 2,408,270 | +1.26(+1.08%) |
Jan 13, 2016 | 120.49 | 121.39 | 115.41 | 116.02 | 2,548,016 | -3.94(-3.28%) |
Jan 12, 2016 | 119.27 | 120.44 | 118.01 | 119.95 | 1,666,742 | +1.55(+1.31%) |
Jan 11, 2016 | 120.09 | 120.25 | 116.85 | 118.40 | 2,797,175 | -1.55(-1.29%) |
Jan 08, 2016 | 120.75 | 122.20 | 119.68 | 119.95 | 2,680,283 | +0.11(+0.09%) |
Jan 07, 2016 | 122.88 | 123.55 | 119.59 | 119.85 | 3,785,119 | -5.50(-4.39%) |
Jan 06, 2016 | 126.95 | 127.51 | 124.91 | 125.35 | 2,168,932 | -3.45(-2.68%) |
Jan 05, 2016 | 127.83 | 128.88 | 126.79 | 128.80 | 1,904,008 | +1.09(+0.85%) |
Jan 04, 2016 | 130.37 | 130.90 | 127.16 | 127.72 | 3,741,041 | -4.95(-3.73%) |
Dec 31, 2015 | 132.03 | 132.67 | 132.67 | 132.67 | 1,641,304 | -0.17(-0.13%) |
Dec 30, 2015 | 132.54 | 133.69 | 131.80 | 132.84 | 1,367,542 | -0.05(-0.04%) |
Dec 29, 2015 | 132.94 | 133.34 | 131.92 | 132.89 | 1,186,117 | +0.74(+0.56%) |
Dec 28, 2015 | 132.68 | 133.20 | 130.91 | 132.15 | 2,027,315 | -1.10(-0.83%) |
Dec 24, 2015 | 133.76 | 133.26 | 133.26 | 133.26 | 1,289,909 | -0.95(-0.71%) |
Dec 23, 2015 | 132.53 | 134.67 | 132.28 | 134.21 | 2,015,737 | +2.06(+1.56%) |
Dec 22, 2015 | 130.41 | 132.49 | 130.03 | 132.15 | 2,473,326 | +2.37(+1.83%) |
Dec 21, 2015 | 131.39 | 132.26 | 128.88 | 129.78 | 2,318,880 | -1.25(-0.95%) |
Dec 18, 2015 | 133.87 | 134.09 | 130.64 | 131.03 | 5,774,080 | -4.18(-3.09%) |
Dec 17, 2015 | 139.67 | 140.25 | 134.93 | 135.21 | 6,584,157 | +2.68(+2.02%) |
Dec 16, 2015 | 129.91 | 133.24 | 129.78 | 132.53 | 3,394,705 | +3.69(+2.86%) |
Dec 15, 2015 | 128.39 | 131.33 | 128.28 | 128.84 | 3,293,659 | +0.89(+0.70%) |
Dec 14, 2015 | 127.33 | 128.04 | 125.46 | 127.95 | 3,469,747 | -0.51(-0.39%) |
Dec 11, 2015 | 130.35 | 131.32 | 128.38 | 128.46 | 3,027,729 | -3.77(-2.85%) |
Dec 10, 2015 | 130.72 | 133.30 | 130.70 | 132.22 | 1,840,524 | +1.51(+1.15%) |
Dec 09, 2015 | 131.08 | 133.22 | 130.16 | 130.72 | 2,305,679 | -1.19(-0.90%) |
Dec 08, 2015 | 134.75 | 135.22 | 131.54 | 131.91 | 2,423,912 | -3.72(-2.74%) |
Dec 07, 2015 | 136.77 | 137.20 | 134.67 | 135.62 | 2,076,351 | -2.58(-1.87%) |
Dec 04, 2015 | 137.40 | 138.43 | 136.30 | 138.20 | 2,532,670 | +1.64(+1.20%) |
Dec 03, 2015 | 140.45 | 140.78 | 136.26 | 136.57 | 2,911,694 | -3.77(-2.69%) |
Dec 02, 2015 | 141.76 | 142.26 | 140.05 | 140.34 | 1,812,987 | -2.29(-1.61%) |
Dec 01, 2015 | 141.71 | 142.82 | 140.04 | 142.63 | 2,707,554 | +1.70(+1.20%) |
Nov 30, 2015 | 145.43 | 146.21 | 140.83 | 140.93 | 3,287,812 | -4.93(-3.38%) |
Nov 27, 2015 | 145.25 | 146.03 | 144.61 | 145.87 | 631,901 | +1.50(+1.04%) |
Nov 25, 2015 | 145.07 | 144.36 | 144.36 | 144.36 | 1,184,898 | -0.70(-0.48%) |
Nov 24, 2015 | 144.03 | 145.63 | 143.71 | 145.07 | 1,220,902 | -0.22(-0.15%) |
Nov 23, 2015 | 145.91 | 146.46 | 144.81 | 145.29 | 988,440 | -0.62(-0.43%) |
Nov 20, 2015 | 145.86 | 146.62 | 145.29 | 145.91 | 1,409,357 | +0.70(+0.48%) |
Nov 19, 2015 | 144.90 | 146.07 | 144.17 | 145.21 | 1,199,983 | +0.48(+0.33%) |
Nov 18, 2015 | 142.76 | 144.99 | 142.76 | 144.73 | 1,593,633 | +1.25(+0.87%) |
Nov 17, 2015 | 143.97 | 145.08 | 142.77 | 143.48 | 1,270,869 | +0.12(+0.09%) |
Nov 16, 2015 | 140.44 | 143.71 | 140.44 | 143.36 | 2,036,127 | +2.81(+2.00%) |
Nov 13, 2015 | 140.62 | 142.23 | 139.91 | 140.55 | 1,977,790 | -0.60(-0.43%) |
Nov 12, 2015 | 142.43 | 142.76 | 140.90 | 141.15 | 1,736,623 | -1.99(-1.39%) |
Nov 11, 2015 | 142.24 | 144.19 | 141.34 | 143.15 | 2,116,074 | -0.42(-0.29%) |
Nov 10, 2015 | 142.85 | 144.42 | 141.99 | 143.56 | 1,831,248 | +0.84(+0.59%) |
Nov 09, 2015 | 143.56 | 144.27 | 141.63 | 142.72 | 2,317,059 | -1.63(-1.13%) |
Nov 06, 2015 | 141.42 | 144.45 | 141.42 | 144.35 | 2,064,698 | +1.88(+1.32%) |
Nov 05, 2015 | 141.98 | 143.03 | 141.06 | 142.47 | 1,867,007 | +1.13(+0.80%) |
Nov 04, 2015 | 142.15 | 142.23 | 140.97 | 141.34 | 1,451,225 | -0.11(-0.08%) |
Nov 03, 2015 | 140.75 | 142.17 | 140.63 | 141.45 | 1,521,279 | +0.15(+0.11%) |