Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 132.01 | 132.65 | 132.65 | 132.65 | 1,641,533 | -0.17(-0.13%) |
Dec 30, 2015 | 132.53 | 133.67 | 131.78 | 132.82 | 1,367,733 | -0.05(-0.04%) |
Dec 29, 2015 | 132.93 | 133.32 | 131.90 | 132.87 | 1,186,283 | +0.74(+0.56%) |
Dec 28, 2015 | 132.66 | 133.18 | 130.90 | 132.13 | 2,027,598 | -1.10(-0.83%) |
Dec 24, 2015 | 133.75 | 133.24 | 133.24 | 133.24 | 1,290,089 | -0.95(-0.71%) |
Dec 23, 2015 | 132.51 | 134.65 | 132.26 | 134.19 | 2,016,018 | +2.06(+1.56%) |
Dec 22, 2015 | 130.39 | 132.47 | 130.01 | 132.13 | 2,473,671 | +2.37(+1.82%) |
Dec 21, 2015 | 131.37 | 132.25 | 128.86 | 129.76 | 2,319,204 | -1.25(-0.95%) |
Dec 18, 2015 | 133.85 | 134.07 | 130.62 | 131.01 | 5,774,887 | -4.18(-3.09%) |
Dec 17, 2015 | 139.65 | 140.24 | 134.91 | 135.19 | 6,585,076 | +2.68(+2.02%) |
Dec 16, 2015 | 129.89 | 133.22 | 129.76 | 132.51 | 3,395,180 | +3.69(+2.86%) |
Dec 15, 2015 | 128.38 | 131.31 | 128.26 | 128.82 | 3,294,119 | +0.89(+0.70%) |
Dec 14, 2015 | 127.32 | 128.02 | 125.44 | 127.93 | 3,470,232 | -0.51(-0.39%) |
Dec 11, 2015 | 130.34 | 131.31 | 128.37 | 128.44 | 3,028,152 | -3.77(-2.85%) |
Dec 10, 2015 | 130.70 | 133.28 | 130.68 | 132.21 | 1,840,781 | +1.51(+1.15%) |
Dec 09, 2015 | 131.06 | 133.21 | 130.14 | 130.70 | 2,306,001 | -1.19(-0.90%) |
Dec 08, 2015 | 134.73 | 135.20 | 131.52 | 131.89 | 2,424,250 | -3.72(-2.74%) |
Dec 07, 2015 | 136.75 | 137.18 | 134.66 | 135.61 | 2,076,641 | -2.58(-1.87%) |
Dec 04, 2015 | 137.38 | 138.41 | 136.28 | 138.18 | 2,533,023 | +1.64(+1.20%) |
Dec 03, 2015 | 140.43 | 140.76 | 136.25 | 136.55 | 2,912,101 | -3.77(-2.69%) |
Dec 02, 2015 | 141.74 | 142.25 | 140.03 | 140.32 | 1,813,240 | -2.29(-1.61%) |
Dec 01, 2015 | 141.69 | 142.81 | 140.02 | 142.61 | 2,707,932 | +1.70(+1.21%) |
Nov 30, 2015 | 145.41 | 146.19 | 140.81 | 140.91 | 3,288,271 | -4.93(-3.38%) |
Nov 27, 2015 | 145.23 | 146.01 | 144.59 | 145.84 | 631,989 | +1.50(+1.04%) |
Nov 25, 2015 | 145.04 | 144.34 | 144.34 | 144.34 | 1,185,064 | -0.70(-0.48%) |
Nov 24, 2015 | 144.01 | 145.60 | 143.69 | 145.04 | 1,221,073 | -0.22(-0.15%) |
Nov 23, 2015 | 145.89 | 146.44 | 144.79 | 145.27 | 988,578 | -0.62(-0.43%) |
Nov 20, 2015 | 145.84 | 146.60 | 145.27 | 145.89 | 1,409,553 | +0.70(+0.48%) |
Nov 19, 2015 | 144.88 | 146.05 | 144.15 | 145.19 | 1,200,150 | +0.48(+0.33%) |
Nov 18, 2015 | 142.74 | 144.97 | 142.74 | 144.71 | 1,593,855 | +1.25(+0.87%) |
Nov 17, 2015 | 143.95 | 145.06 | 142.75 | 143.46 | 1,271,046 | +0.12(+0.09%) |
Nov 16, 2015 | 140.42 | 143.69 | 140.42 | 143.34 | 2,036,411 | +2.81(+2.00%) |
Nov 13, 2015 | 140.60 | 142.21 | 139.89 | 140.53 | 1,978,066 | -0.60(-0.43%) |
Nov 12, 2015 | 142.41 | 142.74 | 140.88 | 141.13 | 1,736,865 | -1.99(-1.39%) |
Nov 11, 2015 | 142.22 | 144.17 | 141.32 | 143.12 | 2,116,369 | -0.42(-0.29%) |
Nov 10, 2015 | 142.83 | 144.40 | 141.97 | 143.54 | 1,831,504 | +0.84(+0.59%) |
Nov 09, 2015 | 143.54 | 144.25 | 141.62 | 142.70 | 2,317,383 | -1.63(-1.13%) |
Nov 06, 2015 | 141.40 | 144.43 | 141.40 | 144.32 | 2,064,986 | +1.88(+1.32%) |
Nov 05, 2015 | 141.96 | 143.01 | 141.04 | 142.45 | 1,867,267 | +1.13(+0.80%) |
Nov 04, 2015 | 142.13 | 142.21 | 140.95 | 141.32 | 1,451,427 | -0.11(-0.08%) |
Nov 03, 2015 | 140.74 | 142.15 | 140.61 | 141.43 | 1,521,491 | +0.15(+0.11%) |
Nov 02, 2015 | 138.91 | 141.46 | 138.91 | 141.28 | 1,819,501 | +2.58(+1.86%) |
Oct 30, 2015 | 139.04 | 139.15 | 137.36 | 138.70 | 2,903,520 | -0.30(-0.22%) |
Oct 29, 2015 | 137.77 | 139.36 | 137.54 | 139.00 | 1,288,555 | +1.00(+0.72%) |
Oct 28, 2015 | 139.25 | 139.65 | 136.76 | 138.01 | 1,844,022 | -0.62(-0.45%) |
Oct 27, 2015 | 138.21 | 140.34 | 137.53 | 138.63 | 2,221,196 | -1.69(-1.20%) |
Oct 26, 2015 | 142.27 | 142.58 | 140.18 | 140.32 | 1,897,261 | -1.47(-1.03%) |
Oct 23, 2015 | 143.10 | 143.72 | 140.91 | 141.78 | 2,546,368 | -0.18(-0.13%) |
Oct 22, 2015 | 139.06 | 142.21 | 138.69 | 141.96 | 2,289,278 | +3.32(+2.40%) |
Oct 21, 2015 | 137.45 | 140.00 | 137.38 | 138.64 | 1,794,991 | +1.76(+1.29%) |
Oct 20, 2015 | 135.12 | 136.97 | 134.66 | 136.88 | 1,560,398 | +1.44(+1.06%) |
Oct 19, 2015 | 134.74 | 135.82 | 134.66 | 135.44 | 702,896 | -0.09(-0.07%) |
Oct 16, 2015 | 136.01 | 136.90 | 134.38 | 135.53 | 1,134,846 | +0.33(+0.24%) |
Oct 15, 2015 | 134.87 | 135.43 | 133.10 | 135.20 | 1,131,843 | +1.23(+0.92%) |
Oct 14, 2015 | 134.53 | 135.20 | 133.25 | 133.97 | 1,273,378 | -0.67(-0.49%) |
Oct 13, 2015 | 136.48 | 136.54 | 134.53 | 134.64 | 1,639,124 | -2.61(-1.90%) |
Oct 12, 2015 | 137.91 | 138.07 | 136.52 | 137.25 | 1,401,115 | -0.81(-0.59%) |
Oct 09, 2015 | 138.41 | 139.72 | 137.97 | 138.06 | 2,029,087 | -0.20(-0.14%) |
Oct 08, 2015 | 135.64 | 138.65 | 135.40 | 138.25 | 1,956,012 | +2.29(+1.69%) |
Oct 07, 2015 | 135.16 | 137.41 | 134.82 | 135.96 | 2,832,526 | +1.30(+0.96%) |
Oct 06, 2015 | 134.25 | 135.02 | 133.12 | 134.66 | 2,472,835 | +1.41(+1.06%) |
Oct 05, 2015 | 129.82 | 133.69 | 129.82 | 133.25 | 1,943,291 | +3.91(+3.02%) |
Oct 02, 2015 | 126.52 | 129.39 | 125.96 | 129.34 | 1,471,850 | +0.72(+0.56%) |