Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 142.55 | 140.56 | 140.56 | 140.56 | 1,102,000 | -2.39(-1.67%) |
Dec 30, 2015 | 142.56 | 144.09 | 141.60 | 142.95 | 279,010 | -0.02(-0.01%) |
Dec 29, 2015 | 142.65 | 143.60 | 141.95 | 142.97 | 390,474 | +1.32(+0.93%) |
Dec 28, 2015 | 141.78 | 143.03 | 140.32 | 141.65 | 354,524 | -1.09(-0.76%) |
Dec 24, 2015 | 144.24 | 142.74 | 142.74 | 142.74 | 372,000 | -2.15(-1.48%) |
Dec 23, 2015 | 144.15 | 145.93 | 142.17 | 144.89 | 285,794 | +2.47(+1.73%) |
Dec 22, 2015 | 139.99 | 143.00 | 139.05 | 142.42 | 394,010 | +2.97(+2.13%) |
Dec 21, 2015 | 141.12 | 141.79 | 138.47 | 139.45 | 569,798 | -0.51(-0.36%) |
Dec 18, 2015 | 137.94 | 141.75 | 136.69 | 139.96 | 1,032,811 | +1.07(+0.77%) |
Dec 17, 2015 | 142.66 | 143.30 | 138.74 | 138.89 | 469,534 | -3.49(-2.45%) |
Dec 16, 2015 | 139.40 | 143.16 | 137.93 | 142.38 | 451,699 | +3.91(+2.82%) |
Dec 15, 2015 | 136.99 | 139.80 | 136.36 | 138.47 | 604,531 | +3.26(+2.41%) |
Dec 14, 2015 | 134.01 | 135.28 | 130.17 | 135.21 | 593,503 | +0.95(+0.71%) |
Dec 11, 2015 | 138.59 | 139.56 | 134.00 | 134.26 | 547,406 | -6.10(-4.35%) |
Dec 10, 2015 | 138.74 | 140.70 | 137.08 | 140.36 | 576,277 | +1.93(+1.39%) |
Dec 09, 2015 | 140.84 | 142.85 | 138.22 | 138.43 | 402,247 | -3.36(-2.37%) |
Dec 08, 2015 | 139.72 | 143.97 | 138.03 | 141.79 | 405,650 | -1.01(-0.71%) |
Dec 07, 2015 | 144.29 | 144.76 | 140.26 | 142.80 | 591,816 | -2.38(-1.64%) |
Dec 04, 2015 | 141.84 | 145.49 | 139.86 | 145.18 | 472,682 | +3.00(+2.11%) |
Dec 03, 2015 | 146.47 | 146.47 | 140.06 | 142.18 | 408,350 | -3.42(-2.35%) |
Dec 02, 2015 | 148.49 | 149.66 | 145.10 | 145.60 | 504,715 | -3.12(-2.10%) |
Dec 01, 2015 | 146.92 | 148.89 | 145.27 | 148.72 | 532,857 | +2.13(+1.45%) |
Nov 30, 2015 | 149.17 | 149.50 | 145.31 | 146.59 | 575,871 | -2.83(-1.89%) |
Nov 27, 2015 | 150.88 | 151.28 | 148.52 | 149.42 | 308,414 | -1.03(-0.68%) |
Nov 25, 2015 | 147.16 | 150.45 | 150.45 | 150.45 | 517,000 | +3.43(+2.33%) |
Nov 24, 2015 | 147.19 | 148.90 | 144.22 | 147.02 | 699,378 | -0.80(-0.54%) |
Nov 23, 2015 | 143.93 | 150.31 | 143.93 | 147.82 | 623,472 | +3.89(+2.70%) |
Nov 20, 2015 | 145.73 | 147.70 | 143.63 | 143.93 | 393,908 | -1.11(-0.77%) |
Nov 19, 2015 | 146.19 | 148.85 | 144.95 | 145.04 | 882,766 | -0.86(-0.59%) |
Nov 18, 2015 | 142.10 | 146.59 | 141.27 | 145.90 | 600,363 | +4.27(+3.01%) |
Nov 17, 2015 | 137.53 | 143.19 | 136.79 | 141.63 | 704,522 | +4.25(+3.09%) |
Nov 16, 2015 | 134.03 | 137.74 | 133.52 | 137.38 | 765,525 | +2.61(+1.94%) |
Nov 13, 2015 | 133.72 | 136.94 | 132.47 | 134.77 | 492,216 | +0.76(+0.57%) |
Nov 12, 2015 | 134.44 | 138.30 | 133.90 | 134.01 | 717,541 | -1.73(-1.27%) |
Nov 11, 2015 | 136.07 | 137.70 | 132.61 | 135.74 | 968,347 | -0.40(-0.29%) |
Nov 10, 2015 | 128.53 | 139.73 | 128.25 | 136.14 | 2,087,874 | -3.85(-2.75%) |
Nov 09, 2015 | 143.38 | 144.02 | 138.65 | 139.99 | 797,832 | -2.59(-1.82%) |
Nov 06, 2015 | 140.04 | 142.84 | 138.08 | 142.58 | 465,734 | +2.02(+1.44%) |
Nov 05, 2015 | 141.91 | 143.84 | 138.50 | 140.56 | 796,116 | -2.35(-1.64%) |
Nov 04, 2015 | 142.49 | 144.05 | 139.88 | 142.91 | 603,675 | +1.23(+0.87%) |
Nov 03, 2015 | 143.05 | 143.48 | 138.79 | 141.68 | 717,474 | -1.16(-0.81%) |
Nov 02, 2015 | 137.00 | 143.42 | 137.00 | 142.84 | 956,232 | +5.56(+4.05%) |
Oct 30, 2015 | 135.86 | 139.00 | 134.04 | 137.28 | 874,459 | +0.79(+0.58%) |
Oct 29, 2015 | 132.85 | 139.77 | 132.54 | 136.49 | 772,891 | +3.09(+2.32%) |
Oct 28, 2015 | 131.35 | 135.31 | 129.11 | 133.40 | 637,320 | +3.12(+2.39%) |
Oct 27, 2015 | 131.54 | 133.00 | 129.90 | 130.28 | 604,040 | -1.63(-1.24%) |
Oct 26, 2015 | 130.94 | 134.96 | 129.73 | 131.91 | 637,862 | +0.57(+0.43%) |
Oct 23, 2015 | 126.05 | 133.11 | 125.30 | 131.34 | 975,470 | +6.38(+5.11%) |
Oct 22, 2015 | 122.33 | 125.41 | 117.26 | 124.96 | 1,324,927 | +3.02(+2.48%) |
Oct 21, 2015 | 127.18 | 128.28 | 118.13 | 121.94 | 2,085,097 | -4.06(-3.22%) |
Oct 20, 2015 | 136.10 | 136.50 | 125.42 | 126.00 | 1,619,088 | -10.46(-7.67%) |
Oct 19, 2015 | 138.34 | 139.12 | 135.28 | 136.46 | 811,942 | -1.81(-1.31%) |
Oct 16, 2015 | 137.33 | 140.50 | 136.80 | 138.27 | 799,389 | +1.62(+1.19%) |
Oct 15, 2015 | 131.86 | 137.36 | 131.14 | 136.65 | 902,869 | +4.07(+3.07%) |
Oct 14, 2015 | 130.97 | 133.85 | 129.97 | 132.58 | 743,977 | +3.70(+2.87%) |
Oct 13, 2015 | 131.50 | 134.12 | 128.49 | 128.88 | 705,435 | -4.51(-3.38%) |
Oct 12, 2015 | 134.82 | 134.87 | 130.98 | 133.39 | 422,256 | -0.01(-0.01%) |
Oct 09, 2015 | 134.93 | 136.41 | 132.69 | 133.40 | 470,482 | +0.37(+0.28%) |
Oct 08, 2015 | 130.70 | 134.00 | 128.32 | 133.03 | 528,473 | +2.09(+1.60%) |
Oct 07, 2015 | 131.24 | 133.46 | 127.00 | 130.94 | 797,245 | +0.41(+0.31%) |
Oct 06, 2015 | 134.00 | 134.00 | 126.32 | 130.53 | 893,030 | -2.27(-1.71%) |
Oct 05, 2015 | 139.02 | 139.02 | 131.26 | 132.80 | 877,874 | -4.70(-3.42%) |
Oct 02, 2015 | 129.60 | 137.71 | 127.11 | 137.50 | 712,214 | +5.05(+3.81%) |