Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 115.33 | 114.67 | 114.67 | 114.67 | 43,375 | -0.97(-0.84%) |
Dec 30, 2015 | 116.39 | 116.78 | 115.47 | 115.64 | 51,971 | -0.89(-0.77%) |
Dec 29, 2015 | 115.70 | 116.72 | 115.62 | 116.53 | 68,106 | +1.36(+1.19%) |
Dec 28, 2015 | 115.27 | 115.35 | 114.39 | 115.17 | 50,196 | -0.51(-0.44%) |
Dec 24, 2015 | 115.83 | 115.68 | 115.68 | 115.68 | 16,699 | -0.28(-0.24%) |
Dec 23, 2015 | 114.81 | 116.03 | 114.81 | 115.96 | 61,359 | +1.66(+1.45%) |
Dec 22, 2015 | 114.59 | 114.86 | 113.30 | 114.30 | 110,394 | +0.03(+0.02%) |
Dec 21, 2015 | 113.10 | 114.28 | 112.82 | 114.28 | 51,885 | +1.83(+1.63%) |
Dec 18, 2015 | 113.22 | 113.53 | 112.42 | 112.44 | 77,629 | -1.01(-0.89%) |
Dec 17, 2015 | 113.46 | 114.43 | 113.25 | 113.45 | 73,437 | +0.17(+0.15%) |
Dec 16, 2015 | 113.19 | 113.88 | 112.03 | 113.29 | 335,953 | +0.68(+0.61%) |
Dec 15, 2015 | 112.03 | 113.11 | 111.94 | 112.61 | 91,603 | +1.39(+1.25%) |
Dec 14, 2015 | 112.16 | 112.61 | 109.85 | 111.22 | 273,666 | -1.01(-0.90%) |
Dec 11, 2015 | 112.18 | 113.30 | 111.96 | 112.22 | 69,046 | -1.18(-1.04%) |
Dec 10, 2015 | 112.39 | 113.95 | 112.18 | 113.40 | 35,033 | +1.07(+0.95%) |
Dec 09, 2015 | 112.49 | 114.04 | 112.03 | 112.33 | 91,553 | -0.59(-0.52%) |
Dec 08, 2015 | 112.20 | 113.23 | 111.69 | 112.92 | 102,977 | +0.04(+0.03%) |
Dec 07, 2015 | 114.25 | 114.38 | 112.46 | 112.88 | 74,003 | -1.52(-1.33%) |
Dec 04, 2015 | 112.81 | 114.68 | 112.81 | 114.40 | 58,647 | +2.05(+1.83%) |
Dec 03, 2015 | 115.81 | 115.81 | 111.96 | 112.35 | 62,126 | -3.16(-2.74%) |
Dec 02, 2015 | 116.22 | 117.18 | 115.34 | 115.51 | 56,119 | -0.67(-0.58%) |
Dec 01, 2015 | 113.89 | 116.29 | 113.89 | 116.18 | 132,514 | +2.74(+2.41%) |
Nov 30, 2015 | 114.79 | 114.79 | 113.38 | 113.45 | 56,951 | -1.21(-1.05%) |
Nov 27, 2015 | 114.20 | 115.24 | 114.16 | 114.65 | 11,162 | +0.58(+0.50%) |
Nov 25, 2015 | 114.08 | 114.08 | 114.08 | 114.08 | 37,234 | -0.00(-0.00%) |
Nov 24, 2015 | 112.75 | 114.16 | 112.75 | 114.08 | 51,860 | +0.69(+0.61%) |
Nov 23, 2015 | 112.33 | 114.33 | 112.33 | 113.39 | 49,404 | +0.67(+0.60%) |
Nov 20, 2015 | 110.61 | 112.93 | 110.61 | 112.72 | 541,655 | +2.60(+2.36%) |
Nov 19, 2015 | 112.62 | 112.62 | 109.86 | 110.12 | 222,692 | -4.89(-4.25%) |
Nov 18, 2015 | 113.67 | 115.10 | 113.23 | 115.01 | 731,428 | +1.54(+1.36%) |
Nov 17, 2015 | 113.10 | 114.40 | 112.43 | 113.47 | 41,263 | +0.67(+0.60%) |
Nov 16, 2015 | 111.17 | 112.84 | 111.17 | 112.80 | 48,501 | +1.44(+1.29%) |
Nov 13, 2015 | 111.18 | 112.41 | 110.47 | 111.36 | 44,117 | -0.02(-0.02%) |
Nov 12, 2015 | 112.63 | 113.04 | 111.36 | 111.38 | 66,760 | -1.86(-1.64%) |
Nov 11, 2015 | 116.67 | 116.67 | 113.20 | 113.24 | 192,528 | -3.11(-2.67%) |
Nov 10, 2015 | 115.42 | 116.49 | 115.42 | 116.35 | 44,105 | +0.68(+0.59%) |
Nov 09, 2015 | 116.12 | 116.12 | 114.64 | 115.67 | 34,101 | -0.74(-0.63%) |
Nov 06, 2015 | 115.64 | 116.45 | 114.72 | 116.40 | 50,899 | +0.30(+0.25%) |
Nov 05, 2015 | 114.99 | 116.23 | 114.36 | 116.11 | 118,079 | +0.96(+0.83%) |
Nov 04, 2015 | 115.59 | 116.02 | 114.11 | 115.15 | 212,281 | -0.29(-0.25%) |
Nov 03, 2015 | 115.85 | 115.90 | 114.44 | 115.44 | 102,041 | -0.67(-0.58%) |
Nov 02, 2015 | 114.60 | 116.33 | 114.60 | 116.11 | 121,391 | +1.66(+1.45%) |
Oct 30, 2015 | 114.50 | 115.58 | 114.43 | 114.45 | 237,118 | -0.82(-0.71%) |
Oct 29, 2015 | 115.00 | 116.09 | 114.59 | 115.27 | 204,743 | +0.27(+0.23%) |
Oct 28, 2015 | 113.45 | 115.20 | 111.36 | 115.00 | 73,445 | +1.30(+1.14%) |
Oct 27, 2015 | 112.22 | 113.94 | 112.22 | 113.70 | 78,751 | +1.29(+1.15%) |
Oct 26, 2015 | 111.61 | 112.57 | 111.24 | 112.41 | 172,731 | +0.53(+0.48%) |
Oct 23, 2015 | 109.11 | 112.11 | 109.11 | 111.88 | 163,836 | +3.20(+2.94%) |
Oct 22, 2015 | 114.86 | 114.86 | 106.88 | 108.68 | 457,019 | -7.39(-6.37%) |
Oct 21, 2015 | 119.10 | 119.10 | 113.61 | 116.07 | 111,744 | -2.63(-2.21%) |
Oct 20, 2015 | 118.89 | 119.78 | 118.09 | 118.70 | 92,972 | -0.04(-0.03%) |
Oct 19, 2015 | 117.35 | 118.96 | 117.31 | 118.73 | 72,568 | +0.95(+0.80%) |
Oct 16, 2015 | 116.89 | 118.39 | 116.88 | 117.78 | 44,676 | +1.24(+1.07%) |
Oct 15, 2015 | 114.64 | 116.58 | 113.05 | 116.54 | 588,973 | +0.63(+0.54%) |
Oct 14, 2015 | 117.59 | 118.16 | 115.48 | 115.92 | 584,156 | -1.21(-1.03%) |
Oct 13, 2015 | 116.42 | 119.22 | 116.42 | 117.12 | 279,694 | +0.13(+0.11%) |
Oct 12, 2015 | 115.84 | 117.08 | 115.75 | 116.99 | 447,363 | +1.15(+0.99%) |
Oct 09, 2015 | 114.57 | 116.15 | 114.40 | 115.84 | 77,487 | +1.36(+1.19%) |
Oct 08, 2015 | 114.79 | 114.81 | 113.41 | 114.48 | 66,292 | -0.64(-0.56%) |
Oct 07, 2015 | 114.56 | 115.13 | 113.08 | 115.12 | 88,390 | +0.98(+0.86%) |
Oct 06, 2015 | 116.72 | 116.73 | 113.31 | 114.15 | 230,463 | -2.59(-2.22%) |
Oct 05, 2015 | 116.71 | 117.65 | 115.76 | 116.73 | 155,269 | +1.02(+0.88%) |
Oct 02, 2015 | 112.85 | 115.72 | 111.95 | 115.71 | 76,603 | +1.78(+1.56%) |