Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 124.83 | 124.83 | 124.83 | 0 | -1.34(-1.06%) | |
Dec 30, 2015 | 126.93 | 126.93 | 125.79 | 126.17 | 673,268 | -2.08(-1.62%) |
Dec 29, 2015 | 128.40 | 128.69 | 128.00 | 128.25 | 530,819 | +1.84(+1.46%) |
Dec 28, 2015 | 127.33 | 127.41 | 125.89 | 126.41 | 94,837 | -1.41(-1.10%) |
Dec 24, 2015 | 127.82 | 127.82 | 127.82 | 0 | +1.17(+0.92%) | |
Dec 23, 2015 | 124.93 | 127.00 | 124.92 | 126.65 | 69,738 | +1.55(+1.24%) |
Dec 22, 2015 | 125.31 | 125.32 | 123.96 | 125.10 | 52,436 | -0.05(-0.04%) |
Dec 21, 2015 | 126.99 | 127.23 | 124.25 | 125.15 | 69,065 | +0.47(+0.38%) |
Dec 18, 2015 | 125.78 | 126.08 | 124.53 | 124.68 | 58,466 | -2.86(-2.24%) |
Dec 17, 2015 | 128.45 | 128.90 | 127.54 | 127.54 | 65,431 | +0.69(+0.54%) |
Dec 16, 2015 | 125.69 | 127.09 | 124.54 | 126.85 | 78,766 | +3.33(+2.70%) |
Dec 15, 2015 | 123.90 | 124.59 | 123.13 | 123.52 | 58,574 | +1.16(+0.95%) |
Dec 14, 2015 | 122.87 | 123.02 | 121.05 | 122.36 | 63,080 | -0.02(-0.02%) |
Dec 11, 2015 | 123.33 | 123.93 | 122.25 | 122.38 | 54,695 | -2.97(-2.37%) |
Dec 10, 2015 | 125.57 | 126.95 | 125.11 | 125.35 | 84,229 | +1.94(+1.57%) |
Dec 09, 2015 | 125.00 | 125.75 | 123.25 | 123.41 | 285,517 | -1.70(-1.36%) |
Dec 08, 2015 | 126.65 | 127.05 | 125.11 | 125.11 | 53,778 | -3.94(-3.05%) |
Dec 07, 2015 | 129.20 | 129.32 | 128.02 | 129.05 | 37,759 | +0.85(+0.66%) |
Dec 04, 2015 | 125.89 | 128.63 | 125.87 | 128.20 | 83,791 | +0.36(+0.28%) |
Dec 03, 2015 | 129.10 | 129.40 | 126.91 | 127.84 | 59,970 | -2.20(-1.69%) |
Dec 02, 2015 | 131.88 | 131.88 | 129.93 | 130.04 | 107,476 | -2.64(-1.99%) |
Dec 01, 2015 | 133.68 | 133.80 | 132.28 | 132.68 | 65,025 | -0.07(-0.05%) |
Nov 30, 2015 | 133.61 | 134.04 | 132.60 | 132.75 | 40,984 | -0.79(-0.59%) |
Nov 27, 2015 | 133.20 | 133.64 | 133.17 | 133.54 | 14,257 | +1.24(+0.94%) |
Nov 25, 2015 | 132.30 | 132.30 | 132.30 | 0 | +0.80(+0.61%) | |
Nov 24, 2015 | 130.21 | 131.50 | 130.00 | 131.50 | 48,831 | -1.00(-0.75%) |
Nov 23, 2015 | 132.20 | 132.50 | 28,704 | -1.54(-1.15%) | ||
Nov 20, 2015 | 134.47 | 135.23 | 134.04 | 134.04 | 47,834 | -0.82(-0.61%) |
Nov 19, 2015 | 135.35 | 135.54 | 134.49 | 134.86 | 44,079 | +1.24(+0.93%) |
Nov 18, 2015 | 132.05 | 133.62 | 131.62 | 133.62 | 45,786 | +1.97(+1.50%) |
Nov 17, 2015 | 131.67 | 132.90 | 131.47 | 131.65 | 47,855 | +0.66(+0.50%) |
Nov 16, 2015 | 128.99 | 131.00 | 128.72 | 130.99 | 90,189 | +2.49(+1.94%) |
Nov 13, 2015 | 127.86 | 129.05 | 127.72 | 128.50 | 68,799 | -0.56(-0.43%) |
Nov 12, 2015 | 129.55 | 130.45 | 129.06 | 129.06 | 32,693 | -2.19(-1.67%) |
Nov 11, 2015 | 131.55 | 131.94 | 131.07 | 131.25 | 35,251 | +1.30(+1.00%) |
Nov 10, 2015 | 129.80 | 130.29 | 129.27 | 129.95 | 274,926 | -0.35(-0.27%) |
Nov 09, 2015 | 131.60 | 131.60 | 129.71 | 130.30 | 41,899 | -2.71(-2.04%) |
Nov 06, 2015 | 133.18 | 133.20 | 131.80 | 133.01 | 27,795 | -0.04(-0.03%) |
Nov 05, 2015 | 133.68 | 132.11 | 133.05 | 23,694 | +0.93(+0.70%) | |
Nov 04, 2015 | 133.68 | 133.90 | 131.29 | 132.12 | 73,582 | -2.64(-1.96%) |
Nov 03, 2015 | 134.40 | 135.06 | 133.83 | 134.76 | 326,654 | -0.95(-0.70%) |
Nov 02, 2015 | 135.02 | 135.71 | 134.91 | 135.71 | 30,150 | +2.27(+1.70%) |
Oct 30, 2015 | 132.03 | 133.90 | 131.93 | 133.44 | 65,932 | +0.54(+0.41%) |
Oct 29, 2015 | 131.73 | 133.26 | 131.67 | 132.90 | 53,717 | +2.35(+1.80%) |
Oct 28, 2015 | 131.01 | 131.88 | 129.48 | 130.55 | 35,387 | +2.58(+2.02%) |
Oct 27, 2015 | 128.25 | 128.85 | 127.80 | 127.97 | 97,413 | -0.49(-0.38%) |
Oct 26, 2015 | 129.12 | 129.26 | 128.35 | 128.46 | 22,846 | -0.52(-0.40%) |
Oct 23, 2015 | 128.18 | 129.15 | 127.93 | 128.98 | 30,511 | +3.83(+3.06%) |
Oct 22, 2015 | 124.08 | 125.50 | 123.92 | 125.15 | 41,517 | +1.72(+1.39%) |
Oct 21, 2015 | 125.09 | 125.50 | 123.43 | 123.43 | 38,251 | -1.25(-1.00%) |
Oct 20, 2015 | 125.56 | 125.56 | 124.68 | 124.68 | 24,161 | -0.84(-0.67%) |
Oct 19, 2015 | 125.48 | 125.70 | 124.85 | 125.52 | 35,705 | +0.72(+0.58%) |
Oct 16, 2015 | 124.73 | 125.15 | 124.47 | 124.80 | 29,014 | +0.00(+0.00%) |
Oct 15, 2015 | 123.51 | 125.18 | 123.51 | 124.80 | 46,283 | +0.80(+0.65%) |
Oct 14, 2015 | 123.83 | 124.51 | 123.15 | 124.00 | 47,331 | -0.12(-0.10%) |
Oct 13, 2015 | 124.02 | 124.97 | 123.80 | 124.12 | 31,865 | -1.87(-1.48%) |
Oct 12, 2015 | 125.84 | 126.51 | 125.77 | 125.99 | 23,705 | -0.36(-0.28%) |
Oct 09, 2015 | 125.97 | 126.59 | 125.50 | 126.35 | 43,329 | -1.63(-1.27%) |
Oct 08, 2015 | 126.30 | 127.98 | 126.00 | 127.98 | 264,525 | -0.77(-0.60%) |
Oct 07, 2015 | 128.68 | 129.62 | 127.68 | 128.75 | 51,519 | -1.38(-1.06%) |
Oct 06, 2015 | 130.11 | 131.25 | 129.94 | 130.13 | 66,375 | -0.82(-0.63%) |
Oct 05, 2015 | 131.11 | 131.29 | 130.06 | 130.95 | 36,827 | +2.52(+1.96%) |
Oct 02, 2015 | 128.75 | 125.35 | 128.43 | 42,580 | +1.76(+1.39%) |