Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 136.35 | 136.94 | 135.45 | 136.54 | 2,299,156 | +0.59(+0.43%) |
Jan 28, 2016 | 131.42 | 136.52 | 131.37 | 135.95 | 2,729,044 | +5.11(+3.91%) |
Jan 27, 2016 | 133.37 | 133.99 | 129.66 | 130.84 | 1,892,579 | -2.03(-1.53%) |
Jan 26, 2016 | 132.75 | 135.19 | 132.17 | 132.87 | 1,609,554 | +0.12(+0.09%) |
Jan 25, 2016 | 133.69 | 133.87 | 131.78 | 132.75 | 1,796,488 | -0.46(-0.34%) |
Jan 22, 2016 | 130.09 | 133.63 | 129.90 | 133.21 | 2,319,893 | +4.76(+3.70%) |
Jan 21, 2016 | 129.82 | 130.92 | 127.48 | 128.46 | 1,909,718 | -1.51(-1.16%) |
Jan 20, 2016 | 128.70 | 131.32 | 127.27 | 129.97 | 2,457,422 | -0.43(-0.33%) |
Jan 19, 2016 | 129.68 | 130.92 | 128.14 | 130.40 | 2,305,841 | +2.57(+2.01%) |
Jan 15, 2016 | 126.65 | 127.83 | 127.83 | 127.83 | 2,258,797 | -0.45(-0.35%) |
Jan 14, 2016 | 128.86 | 129.43 | 126.50 | 128.28 | 2,071,653 | -0.79(-0.61%) |
Jan 13, 2016 | 131.75 | 131.84 | 128.63 | 129.06 | 1,278,994 | -2.61(-1.98%) |
Jan 12, 2016 | 132.70 | 132.71 | 129.54 | 131.67 | 1,470,737 | -0.01(-0.01%) |
Jan 11, 2016 | 132.28 | 133.07 | 129.66 | 131.68 | 1,694,028 | +0.05(+0.03%) |
Jan 08, 2016 | 134.21 | 135.22 | 131.27 | 131.63 | 1,894,193 | -2.34(-1.74%) |
Jan 07, 2016 | 133.87 | 138.18 | 131.73 | 133.97 | 5,138,821 | +5.81(+4.53%) |
Jan 06, 2016 | 128.04 | 129.32 | 127.17 | 128.16 | 2,607,346 | -0.45(-0.35%) |
Jan 05, 2016 | 126.76 | 128.90 | 126.48 | 128.61 | 1,958,222 | +2.62(+2.08%) |
Jan 04, 2016 | 126.29 | 126.33 | 123.98 | 125.98 | 1,971,966 | -1.57(-1.23%) |
Dec 31, 2015 | 128.33 | 127.55 | 127.55 | 127.55 | 871,156 | -1.55(-1.20%) |
Dec 30, 2015 | 129.25 | 129.57 | 128.51 | 129.10 | 595,140 | -0.07(-0.05%) |
Dec 29, 2015 | 128.81 | 129.73 | 128.76 | 129.17 | 645,085 | +0.88(+0.68%) |
Dec 28, 2015 | 127.97 | 128.29 | 127.17 | 128.29 | 448,895 | +0.21(+0.17%) |
Dec 24, 2015 | 128.47 | 128.08 | 128.08 | 128.08 | 277,505 | -0.59(-0.46%) |
Dec 23, 2015 | 127.97 | 129.03 | 127.77 | 128.67 | 728,263 | +0.95(+0.74%) |
Dec 22, 2015 | 126.96 | 127.82 | 125.08 | 127.72 | 1,136,473 | +1.10(+0.87%) |
Dec 21, 2015 | 126.21 | 127.88 | 125.45 | 126.62 | 1,199,160 | +2.53(+2.04%) |
Dec 18, 2015 | 124.94 | 126.30 | 123.58 | 124.09 | 5,161,638 | -1.18(-0.94%) |
Dec 17, 2015 | 128.05 | 128.45 | 125.27 | 125.27 | 1,197,797 | -2.75(-2.15%) |
Dec 16, 2015 | 125.43 | 128.31 | 125.43 | 128.02 | 1,402,306 | +3.30(+2.64%) |
Dec 15, 2015 | 123.80 | 125.11 | 123.31 | 124.72 | 1,255,244 | +1.42(+1.15%) |
Dec 14, 2015 | 123.84 | 124.47 | 121.19 | 123.30 | 1,518,523 | -0.55(-0.44%) |
Dec 11, 2015 | 125.02 | 126.44 | 123.13 | 123.84 | 1,424,247 | -1.51(-1.20%) |
Dec 10, 2015 | 125.58 | 126.57 | 124.78 | 125.35 | 1,016,236 | -0.18(-0.14%) |
Dec 09, 2015 | 127.68 | 128.11 | 124.99 | 125.53 | 875,468 | -2.52(-1.96%) |
Dec 08, 2015 | 126.53 | 128.40 | 126.14 | 128.04 | 852,989 | +1.07(+0.84%) |
Dec 07, 2015 | 129.16 | 129.55 | 126.01 | 126.98 | 1,399,538 | -2.57(-1.98%) |
Dec 04, 2015 | 126.06 | 129.70 | 125.85 | 129.55 | 1,207,731 | +3.74(+2.97%) |
Dec 03, 2015 | 127.15 | 127.75 | 125.37 | 125.81 | 1,073,661 | -1.20(-0.94%) |
Dec 02, 2015 | 127.97 | 127.97 | 126.58 | 127.01 | 942,061 | -0.91(-0.71%) |
Dec 01, 2015 | 126.22 | 127.98 | 126.07 | 127.92 | 1,557,179 | +2.32(+1.85%) |
Nov 30, 2015 | 128.77 | 129.49 | 125.60 | 125.60 | 2,181,797 | -3.16(-2.45%) |
Nov 27, 2015 | 128.34 | 129.34 | 127.95 | 128.76 | 618,631 | +0.54(+0.42%) |
Nov 25, 2015 | 127.01 | 128.22 | 128.22 | 128.22 | 1,088,582 | +1.66(+1.31%) |
Nov 24, 2015 | 126.44 | 126.82 | 125.39 | 126.57 | 1,172,285 | -0.66(-0.52%) |
Nov 23, 2015 | 124.79 | 127.93 | 124.58 | 127.23 | 2,026,766 | +3.99(+3.24%) |
Nov 20, 2015 | 123.69 | 125.27 | 122.92 | 123.23 | 1,612,687 | +0.14(+0.12%) |
Nov 19, 2015 | 123.56 | 124.02 | 122.91 | 123.09 | 888,203 | -0.74(-0.60%) |
Nov 18, 2015 | 123.99 | 124.56 | 122.81 | 123.83 | 1,313,881 | +0.16(+0.13%) |
Nov 17, 2015 | 121.42 | 124.41 | 121.36 | 123.67 | 1,935,931 | +2.55(+2.11%) |
Nov 16, 2015 | 118.64 | 121.19 | 118.28 | 121.12 | 1,530,856 | +2.74(+2.31%) |
Nov 13, 2015 | 119.10 | 120.17 | 118.26 | 118.38 | 652,998 | -1.06(-0.88%) |
Nov 12, 2015 | 120.26 | 120.81 | 119.44 | 119.44 | 1,077,546 | -1.43(-1.18%) |
Nov 11, 2015 | 120.92 | 121.29 | 120.70 | 120.87 | 1,124,702 | +0.18(+0.15%) |
Nov 10, 2015 | 118.19 | 120.75 | 118.10 | 120.69 | 2,363,324 | +2.25(+1.90%) |
Nov 09, 2015 | 117.98 | 118.61 | 117.80 | 118.44 | 1,220,817 | +0.14(+0.12%) |
Nov 06, 2015 | 118.72 | 119.10 | 117.69 | 118.30 | 1,010,809 | -1.03(-0.86%) |
Nov 05, 2015 | 119.48 | 119.99 | 118.98 | 119.33 | 652,482 | +0.33(+0.28%) |
Nov 04, 2015 | 120.09 | 120.48 | 117.99 | 119.00 | 770,659 | -1.08(-0.90%) |
Nov 03, 2015 | 120.68 | 120.72 | 119.51 | 120.08 | 806,804 | -0.60(-0.50%) |