Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 135.81 | 136.40 | 134.91 | 136.00 | 2,308,336 | +0.59(+0.43%) |
Jan 28, 2016 | 130.90 | 135.98 | 130.84 | 135.41 | 2,739,942 | +5.09(+3.91%) |
Jan 27, 2016 | 132.84 | 133.46 | 129.15 | 130.32 | 1,900,136 | -2.02(-1.53%) |
Jan 26, 2016 | 132.23 | 134.65 | 131.65 | 132.34 | 1,615,981 | +0.12(+0.09%) |
Jan 25, 2016 | 133.16 | 133.34 | 131.25 | 132.23 | 1,803,662 | -0.46(-0.34%) |
Jan 22, 2016 | 129.57 | 133.10 | 129.38 | 132.68 | 2,329,157 | +4.74(+3.70%) |
Jan 21, 2016 | 129.30 | 130.40 | 126.97 | 127.94 | 1,917,344 | -1.51(-1.16%) |
Jan 20, 2016 | 128.19 | 130.80 | 126.76 | 129.45 | 2,467,235 | -0.43(-0.33%) |
Jan 19, 2016 | 129.17 | 130.40 | 127.63 | 129.88 | 2,315,048 | +2.56(+2.01%) |
Jan 15, 2016 | 126.14 | 127.32 | 127.32 | 127.32 | 2,267,817 | -0.45(-0.35%) |
Jan 14, 2016 | 128.35 | 128.92 | 126.00 | 127.77 | 2,079,926 | -0.78(-0.61%) |
Jan 13, 2016 | 131.23 | 131.32 | 128.12 | 128.55 | 1,284,101 | -2.59(-1.98%) |
Jan 12, 2016 | 132.17 | 132.18 | 129.02 | 131.15 | 1,476,610 | -0.01(-0.01%) |
Jan 11, 2016 | 131.75 | 132.54 | 129.14 | 131.16 | 1,700,792 | +0.05(+0.03%) |
Jan 08, 2016 | 133.68 | 134.68 | 130.75 | 131.11 | 1,901,756 | -2.33(-1.74%) |
Jan 07, 2016 | 133.34 | 137.63 | 131.21 | 133.44 | 5,159,341 | +5.79(+4.53%) |
Jan 06, 2016 | 127.53 | 128.80 | 126.66 | 127.65 | 2,617,757 | -0.45(-0.35%) |
Jan 05, 2016 | 126.26 | 128.39 | 125.97 | 128.10 | 1,966,041 | +2.61(+2.08%) |
Jan 04, 2016 | 125.79 | 125.83 | 123.49 | 125.48 | 1,979,840 | -1.56(-1.23%) |
Dec 31, 2015 | 127.82 | 127.04 | 127.04 | 127.04 | 874,635 | -1.54(-1.20%) |
Dec 30, 2015 | 128.74 | 129.05 | 128.00 | 128.59 | 597,516 | -0.07(-0.06%) |
Dec 29, 2015 | 128.30 | 129.21 | 128.25 | 128.66 | 647,661 | +0.87(+0.68%) |
Dec 28, 2015 | 127.46 | 127.78 | 126.66 | 127.78 | 450,687 | +0.21(+0.17%) |
Dec 24, 2015 | 127.95 | 127.57 | 127.57 | 127.57 | 278,614 | -0.59(-0.46%) |
Dec 23, 2015 | 127.46 | 128.52 | 127.26 | 128.16 | 731,171 | +0.94(+0.74%) |
Dec 22, 2015 | 126.46 | 127.31 | 124.58 | 127.21 | 1,141,011 | +1.10(+0.87%) |
Dec 21, 2015 | 125.71 | 127.37 | 124.95 | 126.12 | 1,203,948 | +2.52(+2.04%) |
Dec 18, 2015 | 124.44 | 125.80 | 123.08 | 123.59 | 5,182,249 | -1.18(-0.94%) |
Dec 17, 2015 | 127.54 | 127.94 | 124.77 | 124.77 | 1,202,580 | -2.74(-2.15%) |
Dec 16, 2015 | 124.93 | 127.80 | 124.93 | 127.51 | 1,407,905 | +3.28(+2.64%) |
Dec 15, 2015 | 123.31 | 124.61 | 122.82 | 124.23 | 1,260,257 | +1.42(+1.15%) |
Dec 14, 2015 | 123.35 | 123.98 | 120.71 | 122.81 | 1,524,587 | -0.54(-0.44%) |
Dec 11, 2015 | 124.52 | 125.94 | 122.64 | 123.35 | 1,429,934 | -1.50(-1.20%) |
Dec 10, 2015 | 125.08 | 126.06 | 124.29 | 124.85 | 1,020,294 | -0.18(-0.14%) |
Dec 09, 2015 | 127.17 | 127.60 | 124.49 | 125.03 | 878,963 | -2.51(-1.96%) |
Dec 08, 2015 | 126.03 | 127.89 | 125.64 | 127.53 | 856,395 | +1.06(+0.84%) |
Dec 07, 2015 | 128.64 | 129.03 | 125.51 | 126.47 | 1,405,127 | -2.56(-1.98%) |
Dec 04, 2015 | 125.56 | 129.19 | 125.35 | 129.03 | 1,212,554 | +3.72(+2.97%) |
Dec 03, 2015 | 126.64 | 127.25 | 124.87 | 125.31 | 1,077,948 | -1.20(-0.94%) |
Dec 02, 2015 | 127.46 | 127.46 | 126.07 | 126.51 | 945,823 | -0.90(-0.71%) |
Dec 01, 2015 | 125.72 | 127.47 | 125.57 | 127.41 | 1,563,396 | +2.31(+1.85%) |
Nov 30, 2015 | 128.26 | 128.97 | 125.10 | 125.10 | 2,190,509 | -3.15(-2.45%) |
Nov 27, 2015 | 127.83 | 128.83 | 127.45 | 128.25 | 621,101 | +0.53(+0.42%) |
Nov 25, 2015 | 126.51 | 127.71 | 127.71 | 127.71 | 1,092,929 | +1.65(+1.31%) |
Nov 24, 2015 | 125.94 | 126.31 | 124.89 | 126.06 | 1,176,966 | -0.66(-0.52%) |
Nov 23, 2015 | 124.30 | 127.42 | 124.08 | 126.72 | 2,034,858 | +3.98(+3.24%) |
Nov 20, 2015 | 123.20 | 124.77 | 122.43 | 122.75 | 1,619,126 | +0.14(+0.12%) |
Nov 19, 2015 | 123.07 | 123.53 | 122.42 | 122.60 | 891,749 | -0.74(-0.60%) |
Nov 18, 2015 | 123.50 | 124.06 | 122.32 | 123.34 | 1,319,128 | +0.16(+0.13%) |
Nov 17, 2015 | 120.94 | 123.91 | 120.87 | 123.18 | 1,943,661 | +2.54(+2.11%) |
Nov 16, 2015 | 118.17 | 120.70 | 117.80 | 120.64 | 1,536,969 | +2.73(+2.31%) |
Nov 13, 2015 | 118.62 | 119.69 | 117.79 | 117.91 | 655,606 | -1.05(-0.89%) |
Nov 12, 2015 | 119.78 | 120.33 | 118.96 | 118.96 | 1,081,848 | -1.43(-1.19%) |
Nov 11, 2015 | 120.44 | 120.81 | 120.22 | 120.39 | 1,129,192 | +0.18(+0.15%) |
Nov 10, 2015 | 117.72 | 120.28 | 117.63 | 120.21 | 2,372,761 | +2.24(+1.90%) |
Nov 09, 2015 | 117.51 | 118.13 | 117.33 | 117.97 | 1,225,692 | +0.14(+0.12%) |
Nov 06, 2015 | 118.25 | 118.62 | 117.22 | 117.83 | 1,014,845 | -1.03(-0.86%) |
Nov 05, 2015 | 119.01 | 119.51 | 118.51 | 118.86 | 655,088 | +0.33(+0.28%) |
Nov 04, 2015 | 119.61 | 120.00 | 117.52 | 118.53 | 773,736 | -1.08(-0.90%) |
Nov 03, 2015 | 120.20 | 120.24 | 119.03 | 119.60 | 810,026 | -0.60(-0.50%) |