Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 138.21 | 138.12 | 138.12 | 138.12 | 950,113 | -0.49(-0.35%) |
Dec 30, 2015 | 139.90 | 139.93 | 138.57 | 138.61 | 615,736 | -1.43(-1.02%) |
Dec 29, 2015 | 138.71 | 140.22 | 138.32 | 140.04 | 761,199 | +1.23(+0.88%) |
Dec 28, 2015 | 137.88 | 139.05 | 137.88 | 138.82 | 579,957 | +0.58(+0.42%) |
Dec 24, 2015 | 138.45 | 138.24 | 138.24 | 138.24 | 759,730 | -0.38(-0.27%) |
Dec 23, 2015 | 137.72 | 138.88 | 137.21 | 138.62 | 926,967 | +1.14(+0.83%) |
Dec 22, 2015 | 137.16 | 137.82 | 135.58 | 137.48 | 1,216,781 | +1.11(+0.82%) |
Dec 21, 2015 | 136.24 | 138.38 | 135.46 | 136.36 | 1,660,988 | +0.47(+0.35%) |
Dec 18, 2015 | 134.87 | 136.47 | 134.64 | 135.89 | 3,123,483 | +0.92(+0.68%) |
Dec 17, 2015 | 133.28 | 135.93 | 133.13 | 134.98 | 2,195,030 | +1.71(+1.28%) |
Dec 16, 2015 | 133.64 | 134.46 | 130.61 | 133.27 | 1,616,482 | +0.52(+0.39%) |
Dec 15, 2015 | 133.96 | 134.92 | 131.55 | 132.75 | 1,751,479 | -0.05(-0.04%) |
Dec 14, 2015 | 132.82 | 133.68 | 131.47 | 132.80 | 1,564,477 | +0.58(+0.44%) |
Dec 11, 2015 | 129.89 | 133.97 | 129.89 | 132.22 | 1,274,945 | +0.80(+0.61%) |
Dec 10, 2015 | 129.43 | 131.94 | 128.78 | 131.42 | 989,878 | +1.99(+1.54%) |
Dec 09, 2015 | 128.59 | 130.42 | 128.59 | 129.43 | 1,029,742 | -0.17(-0.13%) |
Dec 08, 2015 | 129.31 | 130.55 | 128.83 | 129.60 | 951,037 | -0.46(-0.36%) |
Dec 07, 2015 | 132.72 | 132.99 | 129.25 | 130.06 | 993,759 | -2.49(-1.88%) |
Dec 04, 2015 | 130.51 | 133.10 | 130.10 | 132.55 | 1,476,888 | +2.99(+2.31%) |
Dec 03, 2015 | 131.66 | 132.16 | 129.25 | 129.56 | 2,692,375 | -2.34(-1.77%) |
Dec 02, 2015 | 131.47 | 134.16 | 130.84 | 131.90 | 3,051,465 | +0.14(+0.11%) |
Dec 01, 2015 | 127.69 | 131.99 | 127.47 | 131.76 | 1,982,451 | +4.35(+3.42%) |
Nov 30, 2015 | 127.65 | 128.26 | 126.75 | 127.41 | 1,347,293 | -0.30(-0.24%) |
Nov 27, 2015 | 126.92 | 128.70 | 126.47 | 127.71 | 485,141 | +1.10(+0.87%) |
Nov 25, 2015 | 127.08 | 126.60 | 126.60 | 126.60 | 961,237 | -0.12(-0.10%) |
Nov 24, 2015 | 125.59 | 126.82 | 125.33 | 126.73 | 1,383,363 | +1.03(+0.82%) |
Nov 23, 2015 | 125.23 | 127.02 | 125.15 | 125.70 | 1,220,544 | +0.94(+0.76%) |
Nov 20, 2015 | 121.34 | 125.18 | 120.90 | 124.75 | 1,966,223 | +4.10(+3.40%) |
Nov 19, 2015 | 123.18 | 124.58 | 120.29 | 120.66 | 3,017,877 | -6.90(-5.41%) |
Nov 18, 2015 | 126.18 | 127.91 | 125.44 | 127.56 | 897,232 | +1.30(+1.03%) |
Nov 17, 2015 | 125.78 | 128.56 | 125.16 | 126.25 | 1,438,918 | +0.25(+0.20%) |
Nov 16, 2015 | 124.27 | 126.58 | 124.07 | 126.00 | 1,039,933 | +1.81(+1.46%) |
Nov 13, 2015 | 124.11 | 125.78 | 123.65 | 124.19 | 1,964,759 | +0.17(+0.14%) |
Nov 12, 2015 | 123.39 | 126.08 | 123.39 | 124.02 | 1,284,009 | -0.40(-0.32%) |
Nov 11, 2015 | 126.72 | 126.82 | 124.27 | 124.41 | 1,578,139 | -2.30(-1.82%) |
Nov 10, 2015 | 125.26 | 126.99 | 125.06 | 126.72 | 1,543,538 | +1.24(+0.99%) |
Nov 09, 2015 | 124.91 | 125.97 | 124.15 | 125.48 | 1,610,004 | +0.12(+0.10%) |
Nov 06, 2015 | 124.97 | 125.71 | 121.76 | 125.36 | 1,877,735 | +0.39(+0.31%) |
Nov 05, 2015 | 122.81 | 125.15 | 122.07 | 124.97 | 1,404,969 | +2.32(+1.89%) |
Nov 04, 2015 | 124.63 | 125.29 | 122.52 | 122.65 | 2,013,973 | -1.90(-1.52%) |
Nov 03, 2015 | 126.32 | 126.69 | 123.77 | 124.55 | 1,333,778 | -1.70(-1.35%) |
Nov 02, 2015 | 127.00 | 128.05 | 125.69 | 126.25 | 1,303,391 | -0.27(-0.22%) |
Oct 30, 2015 | 128.03 | 128.76 | 126.42 | 126.52 | 1,282,438 | -1.42(-1.11%) |
Oct 29, 2015 | 128.46 | 130.12 | 127.77 | 127.94 | 1,022,804 | -0.47(-0.37%) |
Oct 28, 2015 | 129.07 | 129.68 | 123.84 | 128.42 | 1,481,486 | -0.87(-0.67%) |
Oct 27, 2015 | 125.42 | 129.87 | 125.28 | 129.28 | 2,362,077 | +3.62(+2.88%) |
Oct 26, 2015 | 125.39 | 125.90 | 124.43 | 125.66 | 1,609,938 | +0.56(+0.45%) |
Oct 23, 2015 | 122.57 | 125.63 | 122.50 | 125.10 | 2,059,253 | +2.88(+2.36%) |
Oct 22, 2015 | 128.30 | 128.76 | 120.53 | 122.22 | 4,981,483 | -6.72(-5.21%) |
Oct 21, 2015 | 134.91 | 135.11 | 120.84 | 128.94 | 3,724,959 | -5.28(-3.94%) |
Oct 20, 2015 | 133.94 | 134.66 | 133.55 | 134.23 | 673,980 | +0.29(+0.22%) |
Oct 19, 2015 | 132.40 | 134.72 | 132.14 | 133.94 | 848,020 | +1.09(+0.82%) |
Oct 16, 2015 | 132.45 | 133.32 | 131.61 | 132.84 | 1,886,587 | +1.56(+1.19%) |
Oct 15, 2015 | 129.56 | 131.32 | 126.61 | 131.28 | 2,567,532 | +1.41(+1.08%) |
Oct 14, 2015 | 131.03 | 131.77 | 128.76 | 129.88 | 951,085 | -1.18(-0.90%) |
Oct 13, 2015 | 129.92 | 132.83 | 129.47 | 131.06 | 1,460,802 | +1.17(+0.90%) |
Oct 12, 2015 | 128.84 | 130.06 | 127.82 | 129.89 | 1,001,418 | +1.18(+0.92%) |
Oct 09, 2015 | 125.76 | 128.71 | 125.59 | 128.71 | 2,436,599 | +2.58(+2.04%) |
Oct 08, 2015 | 128.25 | 128.94 | 126.13 | 126.13 | 2,283,960 | -2.83(-2.20%) |
Oct 07, 2015 | 129.30 | 129.56 | 128.07 | 128.96 | 2,789,874 | -0.08(-0.06%) |
Oct 06, 2015 | 131.65 | 131.67 | 128.24 | 129.04 | 1,625,512 | -2.81(-2.13%) |
Oct 05, 2015 | 131.67 | 132.41 | 130.70 | 131.85 | 1,149,597 | +1.05(+0.80%) |
Oct 02, 2015 | 124.56 | 130.89 | 124.56 | 130.80 | 1,690,495 | +2.97(+2.33%) |