Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 145.08 | 143.72 | 143.72 | 143.72 | 30,376 | -1.56(-1.08%) |
Dec 30, 2015 | 145.51 | 146.19 | 145.28 | 145.28 | 38,920 | -0.41(-0.28%) |
Dec 29, 2015 | 144.91 | 145.79 | 144.63 | 145.69 | 16,763 | +1.79(+1.24%) |
Dec 28, 2015 | 143.91 | 144.20 | 142.97 | 143.91 | 22,033 | -0.77(-0.53%) |
Dec 24, 2015 | 144.45 | 144.68 | 144.68 | 144.68 | 4,275 | -0.17(-0.12%) |
Dec 23, 2015 | 143.64 | 145.00 | 143.64 | 144.85 | 18,079 | +2.02(+1.41%) |
Dec 22, 2015 | 142.96 | 143.00 | 141.79 | 142.83 | 19,538 | +0.42(+0.30%) |
Dec 21, 2015 | 142.61 | 142.69 | 141.28 | 142.41 | 31,515 | +0.96(+0.68%) |
Dec 18, 2015 | 142.28 | 143.33 | 141.45 | 141.45 | 29,393 | -1.11(-0.78%) |
Dec 17, 2015 | 145.22 | 145.22 | 142.53 | 142.57 | 29,244 | -2.17(-1.50%) |
Dec 16, 2015 | 144.13 | 144.92 | 142.22 | 144.73 | 32,988 | +2.51(+1.76%) |
Dec 15, 2015 | 140.78 | 142.80 | 140.78 | 142.22 | 27,977 | +2.91(+2.09%) |
Dec 14, 2015 | 139.39 | 140.21 | 137.42 | 139.32 | 39,335 | -0.17(-0.12%) |
Dec 11, 2015 | 140.98 | 141.13 | 139.17 | 139.49 | 66,893 | -2.97(-2.08%) |
Dec 10, 2015 | 140.78 | 142.94 | 140.47 | 142.45 | 29,792 | +1.68(+1.19%) |
Dec 09, 2015 | 142.07 | 142.77 | 140.01 | 140.78 | 25,352 | -1.83(-1.29%) |
Dec 08, 2015 | 140.43 | 143.13 | 140.43 | 142.61 | 42,687 | +1.37(+0.97%) |
Dec 07, 2015 | 143.38 | 143.93 | 140.79 | 141.24 | 267,881 | -2.27(-1.58%) |
Dec 04, 2015 | 140.42 | 143.55 | 140.19 | 143.51 | 24,156 | +3.62(+2.58%) |
Dec 03, 2015 | 144.34 | 144.34 | 139.66 | 139.90 | 25,657 | -3.65(-2.54%) |
Dec 02, 2015 | 145.02 | 146.11 | 143.35 | 143.55 | 18,470 | -1.51(-1.04%) |
Dec 01, 2015 | 143.18 | 145.18 | 142.28 | 145.06 | 53,020 | +2.76(+1.94%) |
Nov 30, 2015 | 143.41 | 143.91 | 141.70 | 142.29 | 45,146 | -1.97(-1.37%) |
Nov 27, 2015 | 143.87 | 144.48 | 143.87 | 144.27 | 5,418 | +0.34(+0.24%) |
Nov 25, 2015 | 142.14 | 143.93 | 143.93 | 143.93 | 18,231 | +2.07(+1.46%) |
Nov 24, 2015 | 140.90 | 141.97 | 140.42 | 141.86 | 23,024 | +0.45(+0.32%) |
Nov 23, 2015 | 140.64 | 142.22 | 140.41 | 141.41 | 25,893 | +0.62(+0.44%) |
Nov 20, 2015 | 140.69 | 141.51 | 140.50 | 140.78 | 20,910 | +1.13(+0.81%) |
Nov 19, 2015 | 141.23 | 141.34 | 139.21 | 139.65 | 37,343 | -1.65(-1.17%) |
Nov 18, 2015 | 138.95 | 141.49 | 138.26 | 141.30 | 58,401 | +3.28(+2.38%) |
Nov 17, 2015 | 137.84 | 139.53 | 136.98 | 138.02 | 22,099 | +0.53(+0.38%) |
Nov 16, 2015 | 136.04 | 137.65 | 135.85 | 137.49 | 32,317 | +0.97(+0.71%) |
Nov 13, 2015 | 135.31 | 137.52 | 135.31 | 136.52 | 185,148 | +1.36(+1.01%) |
Nov 12, 2015 | 137.18 | 137.56 | 135.11 | 135.16 | 23,228 | -2.51(-1.82%) |
Nov 11, 2015 | 139.63 | 139.74 | 137.67 | 137.67 | 24,454 | -1.75(-1.25%) |
Nov 10, 2015 | 138.25 | 139.51 | 137.45 | 139.42 | 28,204 | +0.86(+0.62%) |
Nov 09, 2015 | 139.59 | 140.38 | 137.68 | 138.56 | 28,517 | -1.18(-0.84%) |
Nov 06, 2015 | 139.07 | 139.93 | 137.78 | 139.73 | 20,754 | +0.69(+0.50%) |
Nov 05, 2015 | 140.44 | 140.56 | 137.78 | 139.04 | 257,451 | -1.57(-1.12%) |
Nov 04, 2015 | 141.48 | 141.56 | 139.63 | 140.61 | 39,733 | -0.46(-0.32%) |
Nov 03, 2015 | 140.22 | 141.77 | 139.42 | 141.07 | 38,419 | +0.79(+0.56%) |
Nov 02, 2015 | 137.38 | 140.54 | 137.38 | 140.28 | 39,907 | +3.58(+2.62%) |
Oct 30, 2015 | 138.71 | 138.74 | 136.69 | 136.69 | 39,922 | -1.80(-1.30%) |
Oct 29, 2015 | 139.48 | 142.09 | 137.97 | 138.49 | 288,398 | -0.30(-0.22%) |
Oct 28, 2015 | 135.19 | 138.85 | 134.34 | 138.79 | 442,572 | +3.69(+2.73%) |
Oct 27, 2015 | 133.17 | 135.35 | 133.17 | 135.11 | 44,846 | +2.34(+1.76%) |
Oct 26, 2015 | 131.91 | 133.89 | 130.85 | 132.76 | 27,290 | +0.34(+0.26%) |
Oct 23, 2015 | 127.94 | 133.49 | 127.94 | 132.42 | 200,160 | +5.12(+4.02%) |
Oct 22, 2015 | 128.53 | 128.53 | 124.30 | 127.31 | 335,987 | -1.25(-0.97%) |
Oct 21, 2015 | 132.01 | 132.01 | 125.10 | 128.55 | 51,737 | -2.80(-2.13%) |
Oct 20, 2015 | 135.60 | 135.71 | 130.68 | 131.35 | 40,353 | -4.62(-3.39%) |
Oct 19, 2015 | 135.91 | 137.24 | 133.55 | 135.97 | 21,695 | -0.27(-0.20%) |
Oct 16, 2015 | 134.89 | 136.36 | 134.63 | 136.24 | 82,976 | +1.62(+1.20%) |
Oct 15, 2015 | 129.92 | 134.62 | 129.92 | 134.62 | 20,222 | +3.92(+3.00%) |
Oct 14, 2015 | 130.71 | 132.73 | 129.75 | 130.70 | 40,394 | +0.89(+0.68%) |
Oct 13, 2015 | 132.60 | 134.28 | 129.77 | 129.81 | 39,047 | -3.12(-2.34%) |
Oct 12, 2015 | 133.39 | 133.51 | 131.95 | 132.93 | 52,150 | -1.11(-0.83%) |
Oct 09, 2015 | 132.90 | 134.67 | 132.56 | 134.04 | 45,620 | +1.53(+1.15%) |
Oct 08, 2015 | 131.42 | 132.91 | 129.38 | 132.51 | 94,068 | +0.53(+0.40%) |
Oct 07, 2015 | 131.39 | 133.49 | 129.24 | 131.98 | 257,636 | +1.26(+0.96%) |
Oct 06, 2015 | 134.49 | 134.63 | 128.23 | 130.72 | 120,037 | -4.15(-3.08%) |
Oct 05, 2015 | 136.37 | 136.79 | 132.96 | 134.87 | 82,902 | -0.11(-0.08%) |
Oct 02, 2015 | 128.87 | 135.01 | 127.83 | 134.98 | 107,315 | +3.75(+2.86%) |