Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 124.22 | 124.06 | 124.06 | 124.06 | 703,222 | -0.46(-0.37%) |
Dec 30, 2015 | 125.62 | 126.02 | 124.19 | 124.52 | 664,770 | -1.16(-0.92%) |
Dec 29, 2015 | 125.60 | 126.02 | 124.79 | 125.68 | 830,016 | +0.64(+0.51%) |
Dec 28, 2015 | 126.70 | 126.71 | 124.14 | 125.03 | 758,325 | -1.46(-1.15%) |
Dec 24, 2015 | 127.07 | 126.49 | 126.49 | 126.49 | 327,291 | -0.14(-0.11%) |
Dec 23, 2015 | 124.79 | 127.17 | 124.75 | 126.63 | 1,371,933 | +2.08(+1.67%) |
Dec 22, 2015 | 124.25 | 125.28 | 123.70 | 124.55 | 1,160,166 | +0.85(+0.69%) |
Dec 21, 2015 | 124.10 | 124.10 | 122.18 | 123.70 | 1,030,255 | -0.04(-0.03%) |
Dec 18, 2015 | 125.30 | 125.51 | 123.68 | 123.74 | 1,990,436 | -1.65(-1.32%) |
Dec 17, 2015 | 129.50 | 130.01 | 124.79 | 125.39 | 1,740,344 | -2.73(-2.13%) |
Dec 16, 2015 | 127.97 | 129.18 | 125.34 | 128.13 | 1,927,314 | +0.12(+0.09%) |
Dec 15, 2015 | 129.38 | 129.41 | 127.25 | 128.01 | 1,923,272 | +0.27(+0.21%) |
Dec 14, 2015 | 127.17 | 128.06 | 125.88 | 127.73 | 1,907,556 | +1.54(+1.22%) |
Dec 11, 2015 | 126.88 | 127.11 | 124.87 | 126.19 | 1,011,991 | -1.46(-1.14%) |
Dec 10, 2015 | 128.20 | 128.30 | 126.93 | 127.65 | 1,481,927 | +0.63(+0.49%) |
Dec 09, 2015 | 127.28 | 128.83 | 126.62 | 127.02 | 2,229,550 | -0.20(-0.16%) |
Dec 08, 2015 | 125.49 | 127.91 | 125.43 | 127.22 | 1,648,160 | +0.90(+0.71%) |
Dec 07, 2015 | 126.46 | 127.02 | 124.84 | 126.32 | 1,379,784 | -0.30(-0.24%) |
Dec 04, 2015 | 125.16 | 127.18 | 124.36 | 126.62 | 1,735,891 | +1.80(+1.44%) |
Dec 03, 2015 | 127.09 | 127.34 | 123.12 | 124.82 | 1,734,376 | -1.95(-1.54%) |
Dec 02, 2015 | 128.13 | 129.38 | 126.48 | 126.77 | 1,252,861 | -1.16(-0.91%) |
Dec 01, 2015 | 129.28 | 129.35 | 126.27 | 127.92 | 1,377,215 | -0.15(-0.12%) |
Nov 30, 2015 | 129.48 | 129.84 | 127.75 | 128.08 | 1,904,505 | -0.94(-0.73%) |
Nov 27, 2015 | 129.35 | 129.46 | 128.40 | 129.02 | 414,057 | -0.12(-0.09%) |
Nov 25, 2015 | 128.86 | 129.14 | 129.14 | 129.14 | 1,096,415 | +0.54(+0.42%) |
Nov 24, 2015 | 127.10 | 129.33 | 125.39 | 128.60 | 2,804,621 | +1.48(+1.16%) |
Nov 23, 2015 | 133.39 | 133.45 | 126.35 | 127.12 | 2,815,172 | -5.58(-4.21%) |
Nov 20, 2015 | 132.60 | 133.66 | 131.76 | 132.71 | 3,110,823 | +0.25(+0.19%) |
Nov 19, 2015 | 133.46 | 133.46 | 131.37 | 132.46 | 2,654,314 | -0.87(-0.65%) |
Nov 18, 2015 | 132.42 | 133.36 | 130.44 | 133.32 | 4,036,253 | +1.83(+1.39%) |
Nov 17, 2015 | 127.76 | 131.79 | 127.55 | 131.49 | 6,149,013 | +3.86(+3.02%) |
Nov 16, 2015 | 128.41 | 130.42 | 126.20 | 127.64 | 7,921,722 | +1.80(+1.43%) |
Nov 13, 2015 | 120.39 | 127.77 | 120.27 | 125.84 | 32,124,338 | -8.27(-6.16%) |
Nov 12, 2015 | 137.14 | 141.50 | 133.72 | 134.10 | 4,102,754 | -3.86(-2.80%) |
Nov 11, 2015 | 140.31 | 141.88 | 137.79 | 137.97 | 2,536,121 | -1.69(-1.21%) |
Nov 10, 2015 | 136.47 | 140.06 | 136.04 | 139.65 | 2,557,886 | +2.84(+2.07%) |
Nov 09, 2015 | 137.25 | 138.91 | 134.93 | 136.82 | 2,645,510 | -2.17(-1.56%) |
Nov 06, 2015 | 136.84 | 140.60 | 135.00 | 138.99 | 1,654,598 | +1.50(+1.09%) |
Nov 05, 2015 | 141.32 | 141.59 | 137.20 | 137.49 | 1,643,117 | -1.53(-1.10%) |
Nov 04, 2015 | 138.06 | 139.32 | 136.69 | 139.02 | 2,288,848 | +2.18(+1.60%) |
Nov 03, 2015 | 136.34 | 139.42 | 135.27 | 136.84 | 1,964,619 | +0.33(+0.24%) |
Nov 02, 2015 | 137.20 | 137.29 | 134.71 | 136.50 | 1,633,138 | +1.38(+1.02%) |
Oct 30, 2015 | 141.47 | 142.09 | 134.13 | 135.12 | 2,477,300 | -6.91(-4.87%) |
Oct 29, 2015 | 139.94 | 143.84 | 139.12 | 142.04 | 2,674,818 | +4.60(+3.35%) |
Oct 28, 2015 | 135.00 | 138.90 | 134.89 | 137.44 | 2,844,831 | +3.59(+2.68%) |
Oct 27, 2015 | 133.07 | 134.36 | 132.56 | 133.85 | 1,475,100 | +1.70(+1.28%) |
Oct 26, 2015 | 130.10 | 133.50 | 128.23 | 132.15 | 2,059,857 | +3.17(+2.46%) |
Oct 23, 2015 | 127.90 | 130.29 | 126.44 | 128.98 | 2,332,286 | +2.48(+1.96%) |
Oct 22, 2015 | 130.72 | 131.88 | 122.17 | 126.50 | 4,877,520 | -6.48(-4.87%) |
Oct 21, 2015 | 139.12 | 139.54 | 129.39 | 132.98 | 3,134,225 | -6.31(-4.53%) |
Oct 20, 2015 | 141.90 | 141.93 | 138.16 | 139.29 | 1,356,325 | -2.61(-1.84%) |
Oct 19, 2015 | 142.39 | 142.63 | 140.00 | 141.91 | 1,493,545 | -0.42(-0.30%) |
Oct 16, 2015 | 140.37 | 142.33 | 139.42 | 142.33 | 1,726,262 | +3.02(+2.17%) |
Oct 15, 2015 | 138.13 | 139.40 | 136.77 | 139.30 | 935,969 | +1.47(+1.06%) |
Oct 14, 2015 | 136.68 | 138.49 | 135.39 | 137.84 | 1,536,875 | +2.34(+1.73%) |
Oct 13, 2015 | 136.83 | 139.93 | 134.99 | 135.50 | 954,160 | -2.87(-2.07%) |
Oct 12, 2015 | 138.89 | 139.28 | 137.09 | 138.37 | 429,263 | +0.80(+0.58%) |
Oct 09, 2015 | 135.65 | 138.43 | 134.89 | 137.57 | 1,172,098 | +1.94(+1.43%) |
Oct 08, 2015 | 133.44 | 136.09 | 132.00 | 135.64 | 676,253 | +1.90(+1.42%) |
Oct 07, 2015 | 136.92 | 136.99 | 131.23 | 133.74 | 2,145,846 | -3.07(-2.25%) |
Oct 06, 2015 | 138.38 | 139.11 | 134.72 | 136.81 | 933,130 | -1.82(-1.31%) |
Oct 05, 2015 | 138.70 | 139.33 | 137.28 | 138.63 | 1,457,648 | +0.94(+0.68%) |
Oct 02, 2015 | 132.60 | 137.79 | 131.35 | 137.68 | 1,767,075 | +3.73(+2.79%) |