Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 138.74 | 138.62 | 138.62 | 138.62 | 1,171,695 | -0.99(-0.71%) |
Dec 30, 2015 | 139.78 | 140.38 | 139.26 | 139.60 | 1,082,198 | -0.17(-0.12%) |
Dec 29, 2015 | 138.35 | 140.23 | 138.17 | 139.77 | 1,448,946 | +2.28(+1.66%) |
Dec 28, 2015 | 137.76 | 137.99 | 137.32 | 137.49 | 855,135 | -0.61(-0.44%) |
Dec 24, 2015 | 137.73 | 138.10 | 138.10 | 138.10 | 379,342 | +0.29(+0.21%) |
Dec 23, 2015 | 136.81 | 138.23 | 136.46 | 137.81 | 1,570,612 | +1.46(+1.07%) |
Dec 22, 2015 | 134.95 | 136.52 | 134.07 | 136.35 | 1,279,909 | +1.94(+1.44%) |
Dec 21, 2015 | 132.67 | 134.50 | 132.49 | 134.42 | 1,356,803 | +2.97(+2.26%) |
Dec 18, 2015 | 134.13 | 134.31 | 131.44 | 131.44 | 2,779,928 | -3.57(-2.64%) |
Dec 17, 2015 | 137.08 | 137.32 | 134.95 | 135.01 | 1,906,830 | -2.24(-1.63%) |
Dec 16, 2015 | 135.52 | 137.53 | 135.14 | 137.25 | 1,736,730 | +2.89(+2.15%) |
Dec 15, 2015 | 133.20 | 135.01 | 133.20 | 134.36 | 1,767,073 | +2.03(+1.54%) |
Dec 14, 2015 | 130.80 | 132.48 | 130.37 | 132.32 | 1,486,244 | +1.18(+0.90%) |
Dec 11, 2015 | 130.19 | 131.97 | 130.03 | 131.14 | 1,578,323 | -0.76(-0.58%) |
Dec 10, 2015 | 131.21 | 132.85 | 130.78 | 131.91 | 1,082,566 | +0.72(+0.55%) |
Dec 09, 2015 | 132.19 | 133.72 | 130.81 | 131.18 | 1,562,238 | -1.62(-1.22%) |
Dec 08, 2015 | 131.73 | 133.71 | 131.35 | 132.80 | 1,586,522 | +0.51(+0.38%) |
Dec 07, 2015 | 133.58 | 133.70 | 131.72 | 132.29 | 1,373,739 | -1.50(-1.12%) |
Dec 04, 2015 | 130.39 | 133.88 | 129.41 | 133.80 | 1,923,775 | +4.39(+3.39%) |
Dec 03, 2015 | 133.48 | 134.34 | 128.63 | 129.41 | 2,425,533 | -4.10(-3.07%) |
Dec 02, 2015 | 135.21 | 135.56 | 133.27 | 133.51 | 1,545,886 | -1.54(-1.14%) |
Dec 01, 2015 | 135.55 | 136.34 | 133.89 | 135.05 | 2,785,662 | -0.05(-0.04%) |
Nov 30, 2015 | 136.94 | 137.30 | 135.06 | 135.10 | 2,673,434 | -1.52(-1.11%) |
Nov 27, 2015 | 135.33 | 136.94 | 135.33 | 136.62 | 659,624 | +1.27(+0.94%) |
Nov 25, 2015 | 134.51 | 135.35 | 135.35 | 135.35 | 1,112,042 | +0.68(+0.51%) |
Nov 24, 2015 | 133.33 | 134.81 | 132.95 | 134.67 | 1,293,871 | +0.35(+0.26%) |
Nov 23, 2015 | 134.51 | 135.29 | 133.80 | 134.32 | 1,863,457 | -0.23(-0.17%) |
Nov 20, 2015 | 134.99 | 135.10 | 134.14 | 134.55 | 2,848,112 | +0.43(+0.32%) |
Nov 19, 2015 | 134.49 | 135.27 | 133.89 | 134.12 | 1,600,431 | -0.32(-0.24%) |
Nov 18, 2015 | 132.44 | 134.65 | 132.31 | 134.44 | 1,541,256 | +2.24(+1.69%) |
Nov 17, 2015 | 131.78 | 133.53 | 131.72 | 132.21 | 1,738,162 | -0.10(-0.07%) |
Nov 16, 2015 | 129.42 | 132.37 | 129.35 | 132.31 | 1,376,285 | +3.13(+2.43%) |
Nov 13, 2015 | 129.50 | 130.50 | 128.76 | 129.17 | 1,381,355 | -0.11(-0.08%) |
Nov 12, 2015 | 130.62 | 131.71 | 129.26 | 129.28 | 1,328,614 | -2.36(-1.79%) |
Nov 11, 2015 | 133.14 | 133.39 | 131.58 | 131.64 | 1,862,814 | -1.14(-0.86%) |
Nov 10, 2015 | 131.10 | 133.21 | 130.24 | 132.78 | 1,990,455 | +1.69(+1.29%) |
Nov 09, 2015 | 131.15 | 131.49 | 129.80 | 131.09 | 1,864,075 | +0.00(+0.00%) |
Nov 06, 2015 | 130.77 | 131.21 | 129.93 | 131.09 | 1,272,526 | -0.63(-0.48%) |
Nov 05, 2015 | 131.53 | 132.49 | 130.55 | 131.73 | 1,799,831 | -0.29(-0.22%) |
Nov 04, 2015 | 131.15 | 132.10 | 130.19 | 132.02 | 1,662,141 | +0.97(+0.74%) |
Nov 03, 2015 | 130.88 | 131.47 | 129.44 | 131.06 | 1,495,872 | -0.27(-0.21%) |
Nov 02, 2015 | 128.15 | 131.54 | 127.88 | 131.33 | 1,658,132 | +3.67(+2.87%) |
Oct 30, 2015 | 128.28 | 129.25 | 127.66 | 127.66 | 2,495,167 | -0.58(-0.46%) |
Oct 29, 2015 | 126.15 | 128.37 | 125.82 | 128.24 | 1,827,017 | +2.08(+1.65%) |
Oct 28, 2015 | 123.86 | 126.22 | 123.07 | 126.17 | 1,519,542 | +2.40(+1.94%) |
Oct 27, 2015 | 123.58 | 124.90 | 123.38 | 123.76 | 1,753,413 | -0.23(-0.19%) |
Oct 26, 2015 | 123.75 | 124.22 | 123.19 | 124.00 | 1,973,468 | +0.55(+0.44%) |
Oct 23, 2015 | 121.52 | 124.24 | 121.14 | 123.45 | 3,415,075 | +2.41(+1.99%) |
Oct 22, 2015 | 124.71 | 124.98 | 120.72 | 121.04 | 3,358,521 | -3.04(-2.45%) |
Oct 21, 2015 | 125.66 | 126.89 | 121.23 | 124.08 | 4,351,876 | -1.47(-1.17%) |
Oct 20, 2015 | 125.62 | 126.49 | 124.98 | 125.55 | 2,128,685 | -0.40(-0.32%) |
Oct 19, 2015 | 123.26 | 125.99 | 122.97 | 125.95 | 2,056,574 | +2.57(+2.08%) |
Oct 16, 2015 | 122.86 | 123.43 | 122.31 | 123.38 | 2,030,878 | +0.91(+0.74%) |
Oct 15, 2015 | 121.33 | 122.54 | 120.59 | 122.47 | 2,300,269 | +1.46(+1.21%) |
Oct 14, 2015 | 122.19 | 123.11 | 120.57 | 121.01 | 1,359,202 | -1.47(-1.20%) |
Oct 13, 2015 | 122.08 | 123.68 | 121.85 | 122.48 | 920,490 | -0.41(-0.33%) |
Oct 12, 2015 | 123.13 | 123.48 | 122.32 | 122.89 | 939,319 | -0.61(-0.49%) |
Oct 09, 2015 | 122.76 | 123.67 | 122.59 | 123.50 | 1,314,347 | +0.65(+0.53%) |
Oct 08, 2015 | 121.75 | 122.85 | 121.17 | 122.85 | 1,540,793 | +0.63(+0.52%) |
Oct 07, 2015 | 121.71 | 122.57 | 120.99 | 122.21 | 2,052,445 | +1.08(+0.89%) |
Oct 06, 2015 | 122.36 | 122.96 | 119.48 | 121.13 | 2,504,937 | -2.40(-1.94%) |
Oct 05, 2015 | 121.43 | 123.73 | 121.43 | 123.53 | 2,229,575 | +2.01(+1.65%) |
Oct 02, 2015 | 117.17 | 121.55 | 117.06 | 121.52 | 1,417,148 | +2.33(+1.96%) |