Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 128.12 | 127.81 | 127.81 | 127.81 | 644,368 | -0.66(-0.52%) |
Dec 30, 2015 | 131.59 | 132.01 | 128.29 | 128.48 | 544,302 | -3.15(-2.40%) |
Dec 29, 2015 | 131.95 | 133.02 | 130.08 | 131.63 | 554,477 | +0.80(+0.61%) |
Dec 28, 2015 | 132.75 | 133.36 | 129.48 | 130.83 | 482,138 | -2.36(-1.77%) |
Dec 24, 2015 | 133.78 | 133.19 | 133.19 | 133.19 | 112,951 | -0.59(-0.44%) |
Dec 23, 2015 | 132.31 | 134.68 | 130.68 | 133.78 | 995,249 | +2.92(+2.23%) |
Dec 22, 2015 | 132.34 | 133.02 | 130.14 | 130.86 | 829,892 | -1.09(-0.82%) |
Dec 21, 2015 | 131.35 | 132.28 | 130.36 | 131.95 | 583,482 | +1.02(+0.78%) |
Dec 18, 2015 | 133.12 | 133.27 | 130.60 | 130.93 | 1,152,353 | -2.65(-1.98%) |
Dec 17, 2015 | 138.54 | 138.54 | 133.48 | 133.58 | 637,005 | -4.61(-3.34%) |
Dec 16, 2015 | 136.79 | 138.81 | 134.57 | 138.19 | 630,988 | +2.41(+1.77%) |
Dec 15, 2015 | 133.90 | 137.43 | 133.90 | 135.78 | 498,458 | +2.32(+1.74%) |
Dec 14, 2015 | 133.32 | 134.25 | 131.06 | 133.46 | 686,631 | +0.50(+0.37%) |
Dec 11, 2015 | 132.43 | 135.10 | 132.33 | 132.97 | 712,185 | -1.46(-1.09%) |
Dec 10, 2015 | 134.63 | 137.00 | 132.18 | 134.43 | 1,157,838 | -0.76(-0.56%) |
Dec 09, 2015 | 138.88 | 140.16 | 133.86 | 135.19 | 780,793 | -3.84(-2.76%) |
Dec 08, 2015 | 136.22 | 141.00 | 135.47 | 139.02 | 778,412 | +1.17(+0.85%) |
Dec 07, 2015 | 144.22 | 144.80 | 137.27 | 137.85 | 1,221,839 | -7.45(-5.13%) |
Dec 04, 2015 | 144.79 | 145.99 | 142.34 | 145.30 | 541,985 | +1.53(+1.06%) |
Dec 03, 2015 | 147.91 | 149.62 | 142.52 | 143.78 | 827,491 | -4.04(-2.74%) |
Dec 02, 2015 | 149.71 | 150.41 | 147.21 | 147.82 | 870,197 | -1.29(-0.87%) |
Dec 01, 2015 | 148.08 | 149.90 | 146.78 | 149.11 | 772,151 | +1.82(+1.23%) |
Nov 30, 2015 | 150.91 | 152.09 | 146.12 | 147.29 | 948,638 | -3.37(-2.24%) |
Nov 27, 2015 | 149.68 | 151.50 | 148.96 | 150.66 | 282,695 | +1.08(+0.72%) |
Nov 25, 2015 | 150.38 | 149.59 | 149.59 | 149.59 | 451,115 | -0.67(-0.45%) |
Nov 24, 2015 | 148.28 | 151.27 | 147.70 | 150.26 | 700,174 | +0.98(+0.66%) |
Nov 23, 2015 | 150.32 | 152.16 | 148.65 | 149.28 | 618,243 | -0.89(-0.59%) |
Nov 20, 2015 | 150.42 | 152.00 | 149.45 | 150.17 | 729,966 | +0.23(+0.16%) |
Nov 19, 2015 | 148.99 | 151.91 | 147.60 | 149.93 | 612,689 | +1.23(+0.83%) |
Nov 18, 2015 | 146.55 | 149.31 | 146.55 | 148.70 | 672,007 | +2.17(+1.48%) |
Nov 17, 2015 | 147.08 | 151.36 | 145.65 | 146.53 | 804,802 | -0.49(-0.34%) |
Nov 16, 2015 | 143.14 | 147.18 | 142.38 | 147.02 | 923,956 | +3.80(+2.65%) |
Nov 13, 2015 | 141.31 | 146.51 | 140.96 | 143.22 | 703,064 | +1.80(+1.27%) |
Nov 12, 2015 | 143.97 | 145.15 | 141.18 | 141.42 | 752,907 | -4.02(-2.77%) |
Nov 11, 2015 | 144.44 | 146.79 | 143.08 | 145.44 | 722,585 | +2.10(+1.47%) |
Nov 10, 2015 | 141.64 | 144.30 | 141.64 | 143.34 | 755,690 | +1.32(+0.93%) |
Nov 09, 2015 | 144.68 | 144.69 | 140.21 | 142.03 | 1,301,755 | -2.64(-1.83%) |
Nov 06, 2015 | 144.33 | 147.25 | 143.02 | 144.67 | 1,263,493 | -0.33(-0.23%) |
Nov 05, 2015 | 135.66 | 145.17 | 133.76 | 145.00 | 2,849,966 | +8.85(+6.50%) |
Nov 04, 2015 | 132.26 | 136.72 | 129.15 | 136.15 | 2,324,078 | +3.49(+2.63%) |
Nov 03, 2015 | 140.72 | 141.35 | 129.10 | 132.66 | 4,369,618 | -12.28(-8.48%) |
Nov 02, 2015 | 145.10 | 146.29 | 142.51 | 144.94 | 1,132,092 | +0.11(+0.08%) |
Oct 30, 2015 | 142.21 | 145.41 | 141.32 | 144.83 | 1,056,099 | +3.24(+2.29%) |
Oct 29, 2015 | 141.74 | 143.88 | 139.86 | 141.59 | 688,452 | -1.10(-0.77%) |
Oct 28, 2015 | 138.04 | 143.90 | 137.39 | 142.69 | 948,895 | +5.45(+3.97%) |
Oct 27, 2015 | 137.64 | 138.86 | 133.76 | 137.24 | 1,138,544 | -1.46(-1.05%) |
Oct 26, 2015 | 142.19 | 144.22 | 137.93 | 138.69 | 895,148 | -4.01(-2.81%) |
Oct 23, 2015 | 143.29 | 144.03 | 140.97 | 142.71 | 819,544 | +0.45(+0.31%) |
Oct 22, 2015 | 136.78 | 143.00 | 135.44 | 142.26 | 978,839 | +6.07(+4.46%) |
Oct 21, 2015 | 139.45 | 140.33 | 134.99 | 136.19 | 1,024,720 | -2.31(-1.67%) |
Oct 20, 2015 | 137.87 | 141.15 | 137.41 | 138.51 | 782,480 | -0.06(-0.04%) |
Oct 19, 2015 | 140.27 | 141.54 | 135.63 | 138.56 | 1,290,607 | -2.80(-1.98%) |
Oct 16, 2015 | 140.17 | 141.73 | 139.25 | 141.36 | 1,769,080 | +2.07(+1.49%) |
Oct 15, 2015 | 142.53 | 142.59 | 137.81 | 139.29 | 2,386,142 | -2.36(-1.67%) |
Oct 14, 2015 | 145.11 | 145.50 | 140.54 | 141.65 | 1,057,041 | -3.14(-2.17%) |
Oct 13, 2015 | 150.08 | 151.32 | 144.01 | 144.79 | 1,070,621 | -6.45(-4.26%) |
Oct 12, 2015 | 154.02 | 154.86 | 150.92 | 151.24 | 584,127 | -2.85(-1.85%) |
Oct 09, 2015 | 152.40 | 155.17 | 151.25 | 154.09 | 1,097,539 | +1.88(+1.23%) |
Oct 08, 2015 | 148.52 | 152.88 | 147.48 | 152.21 | 642,869 | +3.10(+2.08%) |
Oct 07, 2015 | 149.84 | 151.15 | 147.00 | 149.11 | 1,162,755 | +0.37(+0.25%) |
Oct 06, 2015 | 152.91 | 153.79 | 147.10 | 148.74 | 1,245,418 | -4.66(-3.04%) |
Oct 05, 2015 | 153.62 | 155.14 | 151.16 | 153.40 | 857,878 | +1.17(+0.77%) |
Oct 02, 2015 | 146.20 | 152.31 | 144.67 | 152.23 | 1,310,521 | +5.94(+4.06%) |