Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 135.16 | 134.97 | 134.97 | 134.97 | 71,910 | -0.07(-0.05%) |
Dec 30, 2015 | 134.72 | 136.47 | 134.40 | 135.04 | 70,293 | -0.74(-0.55%) |
Dec 29, 2015 | 137.51 | 137.51 | 135.66 | 135.78 | 63,140 | -1.31(-0.96%) |
Dec 28, 2015 | 135.86 | 137.97 | 135.01 | 137.09 | 47,314 | +0.88(+0.65%) |
Dec 24, 2015 | 135.91 | 136.21 | 136.21 | 136.21 | 22,557 | -0.03(-0.03%) |
Dec 23, 2015 | 137.11 | 137.11 | 135.59 | 136.25 | 58,677 | -0.74(-0.54%) |
Dec 22, 2015 | 135.75 | 137.59 | 135.09 | 136.99 | 112,900 | +1.76(+1.30%) |
Dec 21, 2015 | 136.16 | 136.24 | 133.25 | 135.23 | 64,751 | -0.96(-0.71%) |
Dec 18, 2015 | 133.88 | 136.41 | 133.63 | 136.19 | 97,449 | +2.08(+1.55%) |
Dec 17, 2015 | 134.29 | 136.02 | 132.31 | 134.11 | 84,959 | -0.18(-0.14%) |
Dec 16, 2015 | 136.05 | 136.97 | 132.63 | 134.30 | 71,839 | -1.11(-0.82%) |
Dec 15, 2015 | 128.79 | 135.43 | 128.33 | 135.41 | 261,011 | +7.09(+5.53%) |
Dec 14, 2015 | 129.13 | 130.74 | 126.51 | 128.31 | 134,542 | -0.89(-0.69%) |
Dec 11, 2015 | 130.53 | 131.51 | 129.00 | 129.21 | 62,135 | -2.00(-1.52%) |
Dec 10, 2015 | 129.73 | 132.29 | 129.58 | 131.21 | 112,725 | +1.72(+1.33%) |
Dec 09, 2015 | 129.49 | 130.18 | 127.83 | 129.49 | 107,348 | -0.11(-0.09%) |
Dec 08, 2015 | 127.50 | 129.82 | 127.02 | 129.60 | 115,433 | +1.47(+1.14%) |
Dec 07, 2015 | 128.36 | 129.99 | 127.02 | 128.13 | 210,229 | -0.59(-0.46%) |
Dec 04, 2015 | 122.43 | 128.73 | 122.43 | 128.72 | 373,872 | +6.48(+5.30%) |
Dec 03, 2015 | 123.14 | 123.14 | 120.97 | 122.25 | 154,980 | -0.31(-0.26%) |
Dec 02, 2015 | 123.72 | 123.72 | 121.39 | 122.56 | 181,806 | -2.58(-2.07%) |
Dec 01, 2015 | 127.00 | 129.11 | 123.24 | 125.14 | 181,117 | -1.34(-1.06%) |
Nov 30, 2015 | 121.76 | 126.84 | 121.76 | 126.48 | 933,705 | +4.72(+3.87%) |
Nov 27, 2015 | 125.24 | 125.55 | 121.37 | 121.77 | 62,208 | -3.25(-2.60%) |
Nov 25, 2015 | 123.94 | 125.01 | 125.01 | 125.01 | 150,691 | +1.13(+0.92%) |
Nov 24, 2015 | 123.23 | 125.26 | 121.87 | 123.88 | 166,384 | +0.67(+0.55%) |
Nov 23, 2015 | 122.56 | 123.21 | 120.70 | 123.21 | 95,736 | +0.76(+0.62%) |
Nov 20, 2015 | 120.84 | 122.70 | 120.78 | 122.45 | 79,897 | +1.72(+1.42%) |
Nov 19, 2015 | 123.22 | 123.22 | 120.45 | 120.73 | 69,091 | -2.02(-1.64%) |
Nov 18, 2015 | 123.67 | 125.30 | 122.44 | 122.74 | 120,374 | -0.61(-0.50%) |
Nov 17, 2015 | 120.01 | 123.36 | 120.01 | 123.36 | 128,786 | +3.40(+2.83%) |
Nov 16, 2015 | 120.52 | 121.48 | 118.87 | 119.96 | 79,278 | -0.63(-0.52%) |
Nov 13, 2015 | 118.00 | 120.94 | 116.75 | 120.59 | 109,534 | +2.30(+1.95%) |
Nov 12, 2015 | 120.28 | 120.95 | 117.24 | 118.28 | 91,642 | -2.22(-1.84%) |
Nov 11, 2015 | 121.85 | 122.52 | 120.49 | 120.50 | 103,712 | -0.48(-0.40%) |
Nov 10, 2015 | 122.38 | 122.59 | 120.98 | 120.98 | 95,681 | -0.96(-0.79%) |
Nov 09, 2015 | 124.76 | 124.76 | 121.58 | 121.94 | 112,182 | -2.42(-1.95%) |
Nov 06, 2015 | 118.45 | 125.01 | 118.45 | 124.36 | 135,229 | +5.76(+4.86%) |
Nov 05, 2015 | 120.40 | 121.55 | 118.12 | 118.59 | 155,624 | -1.59(-1.32%) |
Nov 04, 2015 | 125.64 | 125.64 | 119.65 | 120.18 | 228,023 | -5.62(-4.47%) |
Nov 03, 2015 | 126.11 | 128.99 | 124.86 | 125.81 | 106,196 | -0.16(-0.12%) |
Nov 02, 2015 | 126.43 | 127.50 | 125.81 | 125.97 | 90,545 | -0.86(-0.67%) |
Oct 30, 2015 | 126.63 | 128.38 | 126.00 | 126.82 | 107,728 | +0.03(+0.03%) |
Oct 29, 2015 | 127.07 | 127.69 | 125.77 | 126.79 | 110,795 | -1.28(-1.00%) |
Oct 28, 2015 | 127.54 | 130.68 | 127.09 | 128.07 | 125,012 | +0.58(+0.46%) |
Oct 27, 2015 | 127.40 | 127.75 | 126.05 | 127.48 | 75,874 | +0.11(+0.09%) |
Oct 26, 2015 | 127.09 | 129.66 | 126.17 | 127.37 | 88,265 | +0.55(+0.43%) |
Oct 23, 2015 | 123.50 | 128.84 | 123.15 | 126.82 | 79,082 | +4.21(+3.43%) |
Oct 22, 2015 | 126.00 | 126.09 | 119.54 | 122.61 | 124,872 | -2.92(-2.32%) |
Oct 21, 2015 | 129.34 | 129.72 | 122.32 | 125.53 | 167,625 | -3.00(-2.34%) |
Oct 20, 2015 | 129.74 | 130.21 | 128.19 | 128.53 | 46,240 | -1.42(-1.09%) |
Oct 19, 2015 | 128.25 | 130.62 | 128.25 | 129.95 | 77,373 | +1.07(+0.83%) |
Oct 16, 2015 | 128.93 | 129.84 | 127.35 | 128.87 | 94,681 | +0.34(+0.27%) |
Oct 15, 2015 | 127.14 | 129.07 | 126.62 | 128.53 | 83,539 | +1.90(+1.50%) |
Oct 14, 2015 | 128.13 | 130.12 | 126.31 | 126.63 | 96,264 | -1.35(-1.06%) |
Oct 13, 2015 | 128.13 | 129.08 | 127.50 | 127.98 | 92,725 | -0.35(-0.27%) |
Oct 12, 2015 | 129.25 | 130.46 | 128.13 | 128.33 | 65,152 | -1.24(-0.96%) |
Oct 09, 2015 | 129.67 | 131.00 | 127.58 | 129.57 | 65,479 | -0.07(-0.05%) |
Oct 08, 2015 | 128.89 | 130.82 | 128.04 | 129.64 | 46,531 | -0.12(-0.09%) |
Oct 07, 2015 | 130.67 | 131.62 | 128.76 | 129.76 | 76,952 | -0.83(-0.63%) |
Oct 06, 2015 | 127.54 | 131.04 | 127.52 | 130.59 | 212,560 | +2.90(+2.27%) |
Oct 05, 2015 | 127.66 | 128.43 | 125.73 | 127.69 | 357,787 | +0.92(+0.72%) |
Oct 02, 2015 | 125.40 | 127.60 | 124.55 | 126.78 | 124,194 | +0.04(+0.03%) |