Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 133.85 | 133.30 | 133.30 | 133.30 | 1,257,363 | -1.16(-0.86%) |
Dec 30, 2015 | 135.55 | 135.72 | 134.09 | 134.46 | 1,311,702 | -0.95(-0.70%) |
Dec 29, 2015 | 135.52 | 135.62 | 134.79 | 135.41 | 1,118,295 | +1.00(+0.75%) |
Dec 28, 2015 | 134.59 | 134.75 | 133.93 | 134.41 | 691,990 | -0.47(-0.35%) |
Dec 24, 2015 | 134.81 | 134.87 | 134.87 | 134.87 | 311,653 | +0.03(+0.03%) |
Dec 23, 2015 | 134.33 | 134.99 | 133.73 | 134.84 | 756,673 | +1.30(+0.97%) |
Dec 22, 2015 | 133.74 | 134.41 | 131.76 | 133.54 | 1,278,307 | +0.67(+0.51%) |
Dec 21, 2015 | 133.05 | 133.74 | 132.06 | 132.87 | 925,168 | +0.41(+0.31%) |
Dec 18, 2015 | 134.13 | 134.25 | 132.45 | 132.46 | 2,053,178 | -2.41(-1.79%) |
Dec 17, 2015 | 135.04 | 136.25 | 134.39 | 134.87 | 1,421,346 | +0.02(+0.01%) |
Dec 16, 2015 | 133.74 | 135.04 | 132.47 | 134.85 | 1,336,529 | +2.25(+1.70%) |
Dec 15, 2015 | 133.30 | 134.52 | 132.33 | 132.61 | 1,775,680 | +0.09(+0.07%) |
Dec 14, 2015 | 131.91 | 132.94 | 130.58 | 132.52 | 1,490,470 | +1.31(+1.00%) |
Dec 11, 2015 | 131.98 | 133.12 | 130.58 | 131.21 | 1,011,231 | -2.31(-1.73%) |
Dec 10, 2015 | 132.12 | 133.90 | 131.53 | 133.52 | 1,081,891 | +1.28(+0.97%) |
Dec 09, 2015 | 133.31 | 134.54 | 131.15 | 132.24 | 1,581,090 | -1.58(-1.18%) |
Dec 08, 2015 | 133.22 | 133.88 | 131.91 | 133.82 | 1,797,632 | +1.50(+1.14%) |
Dec 07, 2015 | 132.92 | 133.34 | 131.61 | 132.32 | 1,421,015 | -1.03(-0.77%) |
Dec 04, 2015 | 129.36 | 133.41 | 129.30 | 133.34 | 1,238,029 | +4.20(+3.25%) |
Dec 03, 2015 | 130.98 | 131.29 | 128.65 | 129.14 | 1,308,874 | -1.59(-1.22%) |
Dec 02, 2015 | 131.69 | 131.79 | 130.55 | 130.74 | 926,550 | -0.77(-0.58%) |
Dec 01, 2015 | 130.15 | 131.63 | 130.15 | 131.50 | 1,269,741 | +2.09(+1.61%) |
Nov 30, 2015 | 130.56 | 130.92 | 129.40 | 129.42 | 1,193,349 | -0.90(-0.69%) |
Nov 27, 2015 | 129.93 | 131.10 | 129.29 | 130.31 | 749,609 | +1.01(+0.78%) |
Nov 25, 2015 | 129.66 | 129.31 | 129.31 | 129.31 | 867,013 | -0.37(-0.29%) |
Nov 24, 2015 | 127.34 | 129.82 | 127.34 | 129.68 | 766,075 | -0.32(-0.25%) |
Nov 23, 2015 | 130.33 | 130.97 | 129.58 | 130.00 | 680,306 | -0.26(-0.20%) |
Nov 20, 2015 | 129.82 | 131.32 | 129.17 | 130.25 | 1,511,886 | +1.08(+0.84%) |
Nov 19, 2015 | 130.18 | 130.42 | 128.79 | 129.17 | 1,082,782 | -1.36(-1.04%) |
Nov 18, 2015 | 130.25 | 130.66 | 129.61 | 130.53 | 1,314,114 | +0.50(+0.38%) |
Nov 17, 2015 | 129.89 | 130.75 | 128.94 | 130.03 | 853,665 | +0.15(+0.11%) |
Nov 16, 2015 | 128.16 | 129.94 | 127.98 | 129.88 | 986,290 | +1.82(+1.42%) |
Nov 13, 2015 | 127.93 | 129.00 | 127.48 | 128.06 | 808,854 | +0.22(+0.17%) |
Nov 12, 2015 | 129.90 | 130.87 | 127.79 | 127.85 | 1,073,686 | -3.04(-2.32%) |
Nov 11, 2015 | 131.18 | 132.00 | 130.82 | 130.89 | 782,956 | -0.13(-0.10%) |
Nov 10, 2015 | 131.15 | 131.57 | 130.71 | 131.02 | 830,124 | -0.26(-0.20%) |
Nov 09, 2015 | 131.37 | 131.58 | 130.35 | 131.28 | 941,706 | -0.08(-0.06%) |
Nov 06, 2015 | 130.63 | 131.66 | 130.52 | 131.36 | 1,103,537 | +0.22(+0.17%) |
Nov 05, 2015 | 130.49 | 131.42 | 130.15 | 131.13 | 1,342,474 | +1.06(+0.81%) |
Nov 04, 2015 | 130.06 | 130.83 | 128.35 | 130.07 | 1,720,180 | +3.77(+2.99%) |
Nov 03, 2015 | 124.47 | 126.36 | 123.89 | 126.30 | 1,477,014 | +1.57(+1.26%) |
Nov 02, 2015 | 123.58 | 124.94 | 123.22 | 124.73 | 1,235,472 | +1.97(+1.61%) |
Oct 30, 2015 | 123.28 | 124.03 | 122.76 | 122.76 | 1,274,498 | -0.61(-0.50%) |
Oct 29, 2015 | 122.31 | 123.83 | 122.31 | 123.37 | 935,564 | +1.08(+0.89%) |
Oct 28, 2015 | 121.50 | 122.29 | 120.01 | 122.29 | 870,646 | +1.05(+0.87%) |
Oct 27, 2015 | 120.45 | 121.51 | 120.43 | 121.23 | 588,571 | +0.73(+0.61%) |
Oct 26, 2015 | 120.71 | 120.99 | 119.97 | 120.50 | 868,408 | -0.28(-0.23%) |
Oct 23, 2015 | 119.68 | 121.66 | 118.78 | 120.78 | 1,453,959 | +1.52(+1.28%) |
Oct 22, 2015 | 120.86 | 121.59 | 118.56 | 119.25 | 1,072,154 | -1.13(-0.94%) |
Oct 21, 2015 | 121.04 | 121.24 | 118.96 | 120.38 | 856,741 | +0.00(+0.00%) |
Oct 20, 2015 | 119.99 | 121.05 | 119.99 | 120.38 | 709,687 | -0.16(-0.14%) |
Oct 19, 2015 | 120.07 | 120.67 | 119.58 | 120.55 | 540,115 | +0.34(+0.28%) |
Oct 16, 2015 | 118.74 | 120.29 | 118.17 | 120.21 | 833,647 | +2.14(+1.82%) |
Oct 15, 2015 | 117.64 | 118.08 | 116.70 | 118.06 | 1,128,256 | +1.13(+0.96%) |
Oct 14, 2015 | 117.81 | 118.70 | 116.78 | 116.94 | 659,712 | -0.99(-0.84%) |
Oct 13, 2015 | 118.50 | 119.29 | 117.68 | 117.93 | 607,240 | -1.33(-1.12%) |
Oct 12, 2015 | 118.44 | 119.68 | 118.24 | 119.26 | 497,703 | +0.60(+0.51%) |
Oct 09, 2015 | 118.09 | 119.08 | 117.88 | 118.66 | 805,295 | +0.55(+0.47%) |
Oct 08, 2015 | 117.91 | 118.28 | 116.39 | 118.11 | 792,994 | -0.10(-0.09%) |
Oct 07, 2015 | 116.71 | 118.24 | 115.57 | 118.21 | 1,231,202 | +2.28(+1.97%) |
Oct 06, 2015 | 117.82 | 117.92 | 114.50 | 115.93 | 1,674,724 | -2.07(-1.75%) |
Oct 05, 2015 | 117.42 | 118.26 | 117.02 | 118.00 | 1,578,542 | +1.39(+1.20%) |
Oct 02, 2015 | 112.79 | 116.67 | 112.15 | 116.60 | 1,700,626 | +2.74(+2.41%) |