Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 118.95 | 118.90 | 118.90 | 118.90 | 345,500 | -0.83(-0.69%) |
Dec 30, 2015 | 121.82 | 123.00 | 119.52 | 119.73 | 266,887 | -2.77(-2.26%) |
Dec 29, 2015 | 122.03 | 123.53 | 119.77 | 122.50 | 392,714 | +1.88(+1.56%) |
Dec 28, 2015 | 121.34 | 121.82 | 118.62 | 120.62 | 376,583 | -1.25(-1.03%) |
Dec 24, 2015 | 120.98 | 121.87 | 121.87 | 121.87 | 187,300 | +1.42(+1.18%) |
Dec 23, 2015 | 120.60 | 120.60 | 119.70 | 120.45 | 442,402 | +0.65(+0.54%) |
Dec 22, 2015 | 120.73 | 120.84 | 117.53 | 119.80 | 329,468 | +0.03(+0.03%) |
Dec 21, 2015 | 119.95 | 120.60 | 117.26 | 119.77 | 493,210 | +0.95(+0.80%) |
Dec 18, 2015 | 121.61 | 122.81 | 117.93 | 118.82 | 2,204,194 | -3.71(-3.03%) |
Dec 17, 2015 | 125.36 | 125.71 | 122.31 | 122.53 | 700,125 | -2.31(-1.85%) |
Dec 16, 2015 | 124.52 | 125.34 | 120.13 | 124.84 | 742,835 | +1.91(+1.55%) |
Dec 15, 2015 | 120.03 | 124.66 | 119.00 | 122.93 | 689,273 | +4.12(+3.47%) |
Dec 14, 2015 | 120.25 | 121.56 | 118.46 | 118.81 | 756,745 | -0.83(-0.69%) |
Dec 11, 2015 | 123.60 | 124.08 | 119.19 | 119.64 | 567,812 | -5.85(-4.66%) |
Dec 10, 2015 | 123.33 | 126.73 | 121.88 | 125.49 | 445,912 | +2.42(+1.97%) |
Dec 09, 2015 | 124.36 | 126.61 | 121.07 | 123.07 | 671,892 | -1.61(-1.29%) |
Dec 08, 2015 | 124.12 | 125.02 | 122.72 | 124.68 | 670,024 | -1.60(-1.27%) |
Dec 07, 2015 | 128.81 | 128.99 | 125.40 | 126.28 | 408,542 | -2.72(-2.11%) |
Dec 04, 2015 | 126.12 | 130.22 | 124.77 | 129.00 | 843,882 | +3.37(+2.68%) |
Dec 03, 2015 | 129.25 | 129.48 | 125.10 | 125.63 | 684,860 | -2.55(-1.99%) |
Dec 02, 2015 | 131.82 | 132.89 | 126.73 | 128.18 | 675,116 | -3.51(-2.67%) |
Dec 01, 2015 | 133.24 | 134.43 | 131.51 | 131.69 | 545,610 | -0.79(-0.60%) |
Nov 30, 2015 | 131.63 | 133.37 | 130.15 | 132.48 | 411,551 | +1.24(+0.94%) |
Nov 27, 2015 | 131.89 | 131.89 | 129.82 | 131.24 | 71,736 | -0.66(-0.50%) |
Nov 25, 2015 | 132.17 | 131.90 | 131.90 | 131.90 | 205,700 | +0.01(+0.01%) |
Nov 24, 2015 | 129.82 | 132.62 | 129.44 | 131.89 | 399,855 | +0.76(+0.58%) |
Nov 23, 2015 | 129.22 | 132.09 | 128.98 | 131.13 | 374,876 | +1.99(+1.54%) |
Nov 20, 2015 | 127.89 | 129.29 | 126.68 | 129.14 | 422,048 | +1.35(+1.06%) |
Nov 19, 2015 | 129.75 | 129.99 | 127.28 | 127.79 | 525,865 | -2.27(-1.75%) |
Nov 18, 2015 | 129.75 | 130.36 | 127.42 | 130.06 | 377,814 | +1.45(+1.13%) |
Nov 17, 2015 | 129.76 | 132.49 | 127.76 | 128.61 | 396,071 | -0.34(-0.26%) |
Nov 16, 2015 | 126.06 | 129.08 | 125.25 | 128.95 | 399,152 | +1.48(+1.16%) |
Nov 13, 2015 | 130.57 | 131.08 | 126.95 | 127.47 | 556,425 | -3.98(-3.03%) |
Nov 12, 2015 | 133.92 | 135.89 | 131.35 | 131.45 | 337,659 | -3.55(-2.63%) |
Nov 11, 2015 | 140.34 | 141.75 | 134.49 | 135.00 | 440,258 | -1.15(-0.84%) |
Nov 10, 2015 | 136.09 | 137.68 | 133.31 | 136.15 | 630,611 | -0.60(-0.44%) |
Nov 09, 2015 | 137.52 | 138.66 | 132.00 | 136.75 | 876,483 | -0.22(-0.16%) |
Nov 06, 2015 | 130.63 | 139.25 | 130.63 | 136.97 | 1,013,096 | +8.46(+6.58%) |
Nov 05, 2015 | 125.31 | 129.17 | 125.20 | 128.51 | 468,258 | +3.32(+2.65%) |
Nov 04, 2015 | 124.96 | 126.12 | 123.96 | 125.19 | 204,490 | +0.93(+0.75%) |
Nov 03, 2015 | 124.22 | 127.14 | 123.04 | 124.26 | 422,136 | -1.21(-0.96%) |
Nov 02, 2015 | 123.29 | 125.86 | 122.08 | 125.47 | 403,298 | +3.40(+2.79%) |
Oct 30, 2015 | 126.36 | 128.06 | 121.01 | 122.07 | 547,996 | -4.91(-3.87%) |
Oct 29, 2015 | 127.95 | 129.35 | 126.10 | 126.98 | 502,623 | -1.69(-1.31%) |
Oct 28, 2015 | 121.89 | 128.68 | 120.00 | 128.67 | 632,869 | +7.57(+6.25%) |
Oct 27, 2015 | 121.24 | 123.28 | 120.32 | 121.10 | 440,202 | -1.22(-1.00%) |
Oct 26, 2015 | 123.80 | 125.16 | 121.50 | 122.32 | 475,133 | -1.79(-1.44%) |
Oct 23, 2015 | 116.97 | 124.26 | 116.97 | 124.11 | 1,134,205 | +8.79(+7.62%) |
Oct 22, 2015 | 115.02 | 116.96 | 113.27 | 115.32 | 871,745 | +0.93(+0.81%) |
Oct 21, 2015 | 117.54 | 118.35 | 114.17 | 114.39 | 425,374 | -2.61(-2.23%) |
Oct 20, 2015 | 117.24 | 118.30 | 116.56 | 117.00 | 1,197,809 | +0.15(+0.13%) |
Oct 19, 2015 | 116.41 | 118.12 | 115.88 | 116.85 | 459,077 | -0.12(-0.10%) |
Oct 16, 2015 | 117.39 | 118.51 | 116.42 | 116.97 | 251,218 | -0.17(-0.15%) |
Oct 15, 2015 | 117.17 | 118.18 | 116.14 | 117.14 | 434,778 | +1.13(+0.97%) |
Oct 14, 2015 | 118.98 | 119.45 | 114.71 | 116.01 | 384,427 | -3.41(-2.86%) |
Oct 13, 2015 | 119.84 | 122.03 | 119.23 | 119.42 | 531,457 | -1.79(-1.48%) |
Oct 12, 2015 | 119.79 | 122.05 | 119.20 | 121.21 | 341,605 | +1.01(+0.84%) |
Oct 09, 2015 | 121.80 | 121.80 | 118.28 | 120.20 | 537,917 | -1.58(-1.30%) |
Oct 08, 2015 | 118.82 | 122.55 | 118.41 | 121.78 | 503,206 | +2.39(+2.00%) |
Oct 07, 2015 | 117.36 | 120.05 | 117.04 | 119.39 | 582,150 | +2.57(+2.20%) |
Oct 06, 2015 | 114.85 | 117.46 | 113.86 | 116.82 | 786,424 | +1.30(+1.13%) |
Oct 05, 2015 | 115.14 | 116.95 | 114.57 | 115.52 | 508,494 | +1.10(+0.96%) |
Oct 02, 2015 | 112.41 | 114.49 | 108.01 | 114.42 | 938,181 | -0.78(-0.68%) |