Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 142.39 | 142.93 | 142.93 | 142.93 | 304,000 | -0.19(-0.13%) |
Dec 30, 2015 | 145.36 | 145.43 | 142.96 | 143.12 | 202,861 | -2.27(-1.56%) |
Dec 29, 2015 | 144.99 | 147.00 | 144.31 | 145.39 | 269,252 | +1.54(+1.07%) |
Dec 28, 2015 | 144.80 | 145.05 | 142.46 | 143.85 | 339,771 | -1.49(-1.03%) |
Dec 24, 2015 | 145.11 | 145.34 | 145.34 | 145.34 | 124,600 | -0.07(-0.05%) |
Dec 23, 2015 | 143.08 | 145.46 | 142.02 | 145.41 | 319,135 | +3.27(+2.30%) |
Dec 22, 2015 | 142.10 | 142.87 | 139.83 | 142.14 | 503,205 | +0.76(+0.54%) |
Dec 21, 2015 | 141.73 | 143.05 | 140.00 | 141.38 | 683,572 | +1.06(+0.76%) |
Dec 18, 2015 | 141.93 | 142.45 | 140.14 | 140.32 | 555,028 | -2.47(-1.73%) |
Dec 17, 2015 | 144.91 | 144.91 | 142.31 | 142.79 | 728,995 | -1.46(-1.01%) |
Dec 16, 2015 | 141.95 | 144.55 | 141.60 | 144.25 | 643,215 | +2.76(+1.95%) |
Dec 15, 2015 | 139.96 | 142.37 | 139.51 | 141.49 | 737,322 | +2.18(+1.56%) |
Dec 14, 2015 | 139.50 | 141.25 | 136.83 | 139.31 | 886,985 | -0.50(-0.36%) |
Dec 11, 2015 | 144.36 | 145.87 | 139.67 | 139.81 | 1,276,822 | -6.95(-4.74%) |
Dec 10, 2015 | 146.10 | 148.14 | 145.63 | 146.76 | 272,863 | +0.76(+0.52%) |
Dec 09, 2015 | 147.24 | 150.86 | 144.91 | 146.00 | 1,223,882 | -1.60(-1.08%) |
Dec 08, 2015 | 146.04 | 148.23 | 143.84 | 147.60 | 1,301,743 | +0.09(+0.06%) |
Dec 07, 2015 | 149.52 | 149.52 | 146.43 | 147.51 | 680,325 | -3.01(-2.00%) |
Dec 04, 2015 | 148.97 | 151.07 | 148.59 | 150.52 | 393,418 | +1.57(+1.05%) |
Dec 03, 2015 | 152.24 | 152.78 | 148.23 | 148.95 | 323,138 | -3.01(-1.98%) |
Dec 02, 2015 | 153.37 | 153.58 | 151.35 | 151.96 | 240,096 | -1.53(-1.00%) |
Dec 01, 2015 | 154.27 | 155.29 | 152.31 | 153.49 | 481,369 | -0.22(-0.14%) |
Nov 30, 2015 | 152.85 | 154.09 | 151.76 | 153.71 | 444,973 | +0.97(+0.64%) |
Nov 27, 2015 | 153.45 | 154.12 | 152.02 | 152.74 | 91,765 | -0.93(-0.61%) |
Nov 25, 2015 | 154.98 | 153.67 | 153.67 | 153.67 | 241,400 | -1.05(-0.68%) |
Nov 24, 2015 | 152.50 | 155.28 | 150.88 | 154.72 | 674,040 | +1.73(+1.13%) |
Nov 23, 2015 | 152.47 | 153.45 | 151.01 | 152.99 | 611,768 | +0.78(+0.51%) |
Nov 20, 2015 | 152.33 | 153.28 | 151.64 | 152.21 | 545,872 | +0.64(+0.42%) |
Nov 19, 2015 | 151.78 | 152.43 | 151.00 | 151.57 | 286,098 | -0.15(-0.10%) |
Nov 18, 2015 | 148.77 | 151.95 | 148.09 | 151.72 | 534,714 | +3.45(+2.33%) |
Nov 17, 2015 | 148.94 | 150.58 | 147.57 | 148.27 | 1,089,911 | -0.25(-0.17%) |
Nov 16, 2015 | 146.41 | 149.69 | 145.59 | 148.52 | 463,852 | +1.70(+1.16%) |
Nov 13, 2015 | 150.33 | 151.57 | 146.74 | 146.82 | 370,767 | -3.81(-2.53%) |
Nov 12, 2015 | 152.56 | 153.25 | 150.56 | 150.63 | 318,448 | -2.49(-1.63%) |
Nov 11, 2015 | 154.26 | 155.45 | 153.06 | 153.12 | 394,058 | -1.07(-0.69%) |
Nov 10, 2015 | 152.90 | 154.50 | 151.75 | 154.19 | 690,383 | +0.72(+0.47%) |
Nov 09, 2015 | 155.67 | 156.43 | 151.10 | 153.47 | 897,920 | -2.93(-1.87%) |
Nov 06, 2015 | 154.73 | 157.97 | 154.06 | 156.40 | 929,565 | +1.81(+1.17%) |
Nov 05, 2015 | 150.00 | 157.73 | 150.00 | 154.59 | 2,334,087 | +10.59(+7.35%) |
Nov 04, 2015 | 147.93 | 148.51 | 142.72 | 144.00 | 970,860 | -3.95(-2.67%) |
Nov 03, 2015 | 144.47 | 148.84 | 144.42 | 147.95 | 508,836 | +3.00(+2.07%) |
Nov 02, 2015 | 144.84 | 145.76 | 144.03 | 144.95 | 522,230 | +0.09(+0.06%) |
Oct 30, 2015 | 145.00 | 145.78 | 143.34 | 144.86 | 431,120 | +0.19(+0.13%) |
Oct 29, 2015 | 144.56 | 145.43 | 142.28 | 144.67 | 410,597 | -0.06(-0.04%) |
Oct 28, 2015 | 141.30 | 144.74 | 137.69 | 144.73 | 640,865 | +3.43(+2.43%) |
Oct 27, 2015 | 146.61 | 146.61 | 140.48 | 141.30 | 921,391 | -5.62(-3.83%) |
Oct 26, 2015 | 148.07 | 148.70 | 146.64 | 146.92 | 441,411 | -1.59(-1.07%) |
Oct 23, 2015 | 147.83 | 148.81 | 145.91 | 148.51 | 399,277 | +2.15(+1.47%) |
Oct 22, 2015 | 145.94 | 147.45 | 144.72 | 146.36 | 379,708 | +1.77(+1.22%) |
Oct 21, 2015 | 145.73 | 146.50 | 143.91 | 144.59 | 724,342 | -1.08(-0.74%) |
Oct 20, 2015 | 146.64 | 146.95 | 144.63 | 145.67 | 504,343 | -1.19(-0.81%) |
Oct 19, 2015 | 144.75 | 149.09 | 144.75 | 146.86 | 702,704 | +1.21(+0.83%) |
Oct 16, 2015 | 145.43 | 145.92 | 144.31 | 145.65 | 292,286 | +0.48(+0.33%) |
Oct 15, 2015 | 144.88 | 145.49 | 142.02 | 145.17 | 475,969 | +0.72(+0.50%) |
Oct 14, 2015 | 145.42 | 146.33 | 143.58 | 144.45 | 545,071 | -1.14(-0.78%) |
Oct 13, 2015 | 146.51 | 147.23 | 145.05 | 145.59 | 655,948 | -1.13(-0.77%) |
Oct 12, 2015 | 146.67 | 147.16 | 144.85 | 146.72 | 402,032 | -0.48(-0.33%) |
Oct 09, 2015 | 147.22 | 147.95 | 146.63 | 147.20 | 453,095 | +0.27(+0.18%) |
Oct 08, 2015 | 145.50 | 146.94 | 143.93 | 146.93 | 459,698 | +1.36(+0.93%) |
Oct 07, 2015 | 144.28 | 146.08 | 143.39 | 145.57 | 813,005 | +2.46(+1.72%) |
Oct 06, 2015 | 144.31 | 145.44 | 141.91 | 143.11 | 585,980 | -1.13(-0.78%) |
Oct 05, 2015 | 142.05 | 144.57 | 141.56 | 144.24 | 764,570 | +3.39(+2.41%) |
Oct 02, 2015 | 135.75 | 141.07 | 134.55 | 140.85 | 960,718 | +2.91(+2.11%) |