Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 128.44 | 130.13 | 127.92 | 130.13 | 375,528 | +2.44(+1.91%) |
Jan 28, 2016 | 128.25 | 129.33 | 126.41 | 127.69 | 508,799 | +0.53(+0.41%) |
Jan 27, 2016 | 126.28 | 130.39 | 126.10 | 127.16 | 531,455 | +0.36(+0.29%) |
Jan 26, 2016 | 125.14 | 126.99 | 124.91 | 126.80 | 301,564 | +1.84(+1.47%) |
Jan 25, 2016 | 125.58 | 126.10 | 124.47 | 124.96 | 389,897 | -1.00(-0.80%) |
Jan 22, 2016 | 124.78 | 126.08 | 124.11 | 125.96 | 352,026 | +2.93(+2.38%) |
Jan 21, 2016 | 123.39 | 124.66 | 121.85 | 123.04 | 425,407 | -0.22(-0.18%) |
Jan 20, 2016 | 124.23 | 124.69 | 120.04 | 123.26 | 664,816 | -2.56(-2.03%) |
Jan 19, 2016 | 129.63 | 129.63 | 124.82 | 125.82 | 490,281 | -0.97(-0.76%) |
Jan 15, 2016 | 125.69 | 126.78 | 126.78 | 126.78 | 471,089 | -1.17(-0.92%) |
Jan 14, 2016 | 126.71 | 129.04 | 124.98 | 127.96 | 412,576 | +1.58(+1.25%) |
Jan 13, 2016 | 130.14 | 130.51 | 125.23 | 126.38 | 556,787 | -3.55(-2.73%) |
Jan 12, 2016 | 131.42 | 131.42 | 128.47 | 129.93 | 501,729 | -0.30(-0.23%) |
Jan 11, 2016 | 130.36 | 131.30 | 128.85 | 130.23 | 338,523 | +0.42(+0.33%) |
Jan 08, 2016 | 132.33 | 132.69 | 129.68 | 129.81 | 425,908 | -1.89(-1.44%) |
Jan 07, 2016 | 132.44 | 135.49 | 131.59 | 131.70 | 366,418 | -3.56(-2.63%) |
Jan 06, 2016 | 134.79 | 135.89 | 134.54 | 135.25 | 485,645 | -1.81(-1.32%) |
Jan 05, 2016 | 135.25 | 137.57 | 135.34 | 137.07 | 333,570 | +1.82(+1.35%) |
Jan 04, 2016 | 138.74 | 138.74 | 134.08 | 135.25 | 446,136 | -5.14(-3.66%) |
Dec 31, 2015 | 140.75 | 140.38 | 140.38 | 140.38 | 480,122 | +0.07(+0.05%) |
Dec 30, 2015 | 140.73 | 141.75 | 140.18 | 140.31 | 252,888 | -0.92(-0.65%) |
Dec 29, 2015 | 139.97 | 141.46 | 139.94 | 141.24 | 268,648 | +1.91(+1.37%) |
Dec 28, 2015 | 137.77 | 139.39 | 137.63 | 139.33 | 260,941 | +0.98(+0.71%) |
Dec 24, 2015 | 137.18 | 138.35 | 138.35 | 138.35 | 135,258 | +0.80(+0.58%) |
Dec 23, 2015 | 137.15 | 137.92 | 136.20 | 137.54 | 224,574 | +0.83(+0.61%) |
Dec 22, 2015 | 135.50 | 136.85 | 134.54 | 136.71 | 254,472 | +1.51(+1.12%) |
Dec 21, 2015 | 134.87 | 135.45 | 132.50 | 135.20 | 583,092 | +0.27(+0.20%) |
Dec 18, 2015 | 139.44 | 139.44 | 134.69 | 134.94 | 924,329 | -4.61(-3.30%) |
Dec 17, 2015 | 139.97 | 141.30 | 139.40 | 139.55 | 467,207 | -0.17(-0.12%) |
Dec 16, 2015 | 139.87 | 140.76 | 138.34 | 139.72 | 678,695 | -0.68(-0.49%) |
Dec 15, 2015 | 142.40 | 143.35 | 138.22 | 140.40 | 887,397 | -5.80(-3.97%) |
Dec 14, 2015 | 145.14 | 146.44 | 144.41 | 146.20 | 470,882 | +1.01(+0.70%) |
Dec 11, 2015 | 146.13 | 147.09 | 144.45 | 145.19 | 290,060 | -2.02(-1.37%) |
Dec 10, 2015 | 145.83 | 147.80 | 145.11 | 147.22 | 255,936 | +1.60(+1.10%) |
Dec 09, 2015 | 148.94 | 149.64 | 145.52 | 145.62 | 536,258 | -3.24(-2.18%) |
Dec 08, 2015 | 147.48 | 149.81 | 147.16 | 148.85 | 276,386 | +0.54(+0.37%) |
Dec 07, 2015 | 149.49 | 149.66 | 147.98 | 148.31 | 255,282 | -1.11(-0.75%) |
Dec 04, 2015 | 146.28 | 150.06 | 146.14 | 149.43 | 303,154 | +3.26(+2.23%) |
Dec 03, 2015 | 148.22 | 148.30 | 144.94 | 146.16 | 377,208 | -1.56(-1.06%) |
Dec 02, 2015 | 147.96 | 148.66 | 147.15 | 147.72 | 278,853 | -0.23(-0.15%) |
Dec 01, 2015 | 147.43 | 148.02 | 146.84 | 147.95 | 279,186 | +1.56(+1.06%) |
Nov 30, 2015 | 147.94 | 148.07 | 146.31 | 146.39 | 320,027 | -1.15(-0.78%) |
Nov 27, 2015 | 146.24 | 147.66 | 145.44 | 147.54 | 110,267 | +1.21(+0.83%) |
Nov 25, 2015 | 146.78 | 146.33 | 146.33 | 146.33 | 266,001 | -0.24(-0.17%) |
Nov 24, 2015 | 145.12 | 146.60 | 143.90 | 146.58 | 288,556 | +0.42(+0.29%) |
Nov 23, 2015 | 145.81 | 146.60 | 145.25 | 146.16 | 234,778 | -0.02(-0.01%) |
Nov 20, 2015 | 146.03 | 146.75 | 145.06 | 146.17 | 342,874 | +0.85(+0.59%) |
Nov 19, 2015 | 147.33 | 148.12 | 145.00 | 145.32 | 692,313 | -1.94(-1.32%) |
Nov 18, 2015 | 146.02 | 147.32 | 144.75 | 147.26 | 549,205 | +1.59(+1.09%) |
Nov 17, 2015 | 145.65 | 146.64 | 144.88 | 145.67 | 234,226 | +0.40(+0.28%) |
Nov 16, 2015 | 143.06 | 145.49 | 142.80 | 145.27 | 292,508 | +1.85(+1.29%) |
Nov 13, 2015 | 148.85 | 149.26 | 143.04 | 143.42 | 672,820 | -6.00(-4.01%) |
Nov 12, 2015 | 149.35 | 150.71 | 149.33 | 149.42 | 312,873 | -0.78(-0.52%) |
Nov 11, 2015 | 150.81 | 150.95 | 149.74 | 150.20 | 365,731 | -0.30(-0.20%) |
Nov 10, 2015 | 149.08 | 150.67 | 148.49 | 150.50 | 326,341 | +1.02(+0.68%) |
Nov 09, 2015 | 148.72 | 149.78 | 147.59 | 149.48 | 405,951 | +0.52(+0.35%) |
Nov 06, 2015 | 150.13 | 151.20 | 148.05 | 148.96 | 231,721 | -0.94(-0.62%) |
Nov 05, 2015 | 149.39 | 150.66 | 149.27 | 149.90 | 299,065 | +0.56(+0.37%) |
Nov 04, 2015 | 148.69 | 150.05 | 148.01 | 149.34 | 378,443 | +0.90(+0.61%) |
Nov 03, 2015 | 150.29 | 150.81 | 148.17 | 148.44 | 371,978 | -2.07(-1.38%) |