Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 136.32 | 144.96 | 135.12 | 143.18 | 406,756 | +6.87(+5.04%) |
Jan 28, 2016 | 125.81 | 141.76 | 120.13 | 136.31 | 508,892 | -5.11(-3.61%) |
Jan 27, 2016 | 145.13 | 148.11 | 140.53 | 141.42 | 229,687 | -3.30(-2.28%) |
Jan 26, 2016 | 141.95 | 146.20 | 141.04 | 144.72 | 262,554 | +2.86(+2.02%) |
Jan 25, 2016 | 142.55 | 144.66 | 140.53 | 141.86 | 265,407 | -1.36(-0.95%) |
Jan 22, 2016 | 142.68 | 146.69 | 139.64 | 143.22 | 206,898 | +2.11(+1.49%) |
Jan 21, 2016 | 146.38 | 147.87 | 137.88 | 141.11 | 425,394 | -5.20(-3.56%) |
Jan 20, 2016 | 138.50 | 149.32 | 136.99 | 146.31 | 356,278 | +6.95(+4.99%) |
Jan 19, 2016 | 143.08 | 145.13 | 136.60 | 139.36 | 247,932 | -2.29(-1.62%) |
Jan 15, 2016 | 139.68 | 141.66 | 141.66 | 141.66 | 292,291 | -2.28(-1.59%) |
Jan 14, 2016 | 138.68 | 144.64 | 135.34 | 143.94 | 303,736 | +5.11(+3.68%) |
Jan 13, 2016 | 144.23 | 144.23 | 137.18 | 138.83 | 354,330 | -5.04(-3.50%) |
Jan 12, 2016 | 142.92 | 145.98 | 141.46 | 143.87 | 295,334 | +1.64(+1.15%) |
Jan 11, 2016 | 133.17 | 142.68 | 133.00 | 142.23 | 289,604 | +10.47(+7.95%) |
Jan 08, 2016 | 132.93 | 137.42 | 131.60 | 131.75 | 431,009 | -2.56(-1.91%) |
Jan 07, 2016 | 139.05 | 141.38 | 134.11 | 134.31 | 347,249 | -6.70(-4.75%) |
Jan 06, 2016 | 141.87 | 145.55 | 140.95 | 141.01 | 252,653 | -2.57(-1.79%) |
Jan 05, 2016 | 144.33 | 146.71 | 141.96 | 143.58 | 255,915 | -0.12(-0.08%) |
Jan 04, 2016 | 147.04 | 149.25 | 138.87 | 143.70 | 296,758 | -6.05(-4.04%) |
Dec 31, 2015 | 153.27 | 149.75 | 149.75 | 149.75 | 182,009 | -4.04(-2.63%) |
Dec 30, 2015 | 157.64 | 158.13 | 153.62 | 153.79 | 106,427 | -3.63(-2.31%) |
Dec 29, 2015 | 155.49 | 158.18 | 154.46 | 157.42 | 110,932 | +2.57(+1.66%) |
Dec 28, 2015 | 155.16 | 156.62 | 153.54 | 154.85 | 168,863 | +0.28(+0.18%) |
Dec 24, 2015 | 152.59 | 154.57 | 154.57 | 154.57 | 58,839 | +0.80(+0.52%) |
Dec 23, 2015 | 154.84 | 154.84 | 151.31 | 153.77 | 143,966 | +0.11(+0.07%) |
Dec 22, 2015 | 157.02 | 157.35 | 150.90 | 153.66 | 134,597 | -2.41(-1.54%) |
Dec 21, 2015 | 151.56 | 156.33 | 151.56 | 156.07 | 113,528 | +5.92(+3.94%) |
Dec 18, 2015 | 153.56 | 155.32 | 149.87 | 150.16 | 196,404 | -3.58(-2.33%) |
Dec 17, 2015 | 156.92 | 157.20 | 153.45 | 153.74 | 116,145 | -2.50(-1.60%) |
Dec 16, 2015 | 158.23 | 160.38 | 152.76 | 156.24 | 158,278 | -1.14(-0.73%) |
Dec 15, 2015 | 155.70 | 159.10 | 154.81 | 157.38 | 170,213 | +3.88(+2.53%) |
Dec 14, 2015 | 149.91 | 155.25 | 149.91 | 153.50 | 195,801 | +3.24(+2.15%) |
Dec 11, 2015 | 153.43 | 158.90 | 149.43 | 150.26 | 137,999 | -6.28(-4.01%) |
Dec 10, 2015 | 151.01 | 158.04 | 150.79 | 156.55 | 170,341 | +5.00(+3.30%) |
Dec 09, 2015 | 154.34 | 156.99 | 150.52 | 151.54 | 163,169 | -3.51(-2.26%) |
Dec 08, 2015 | 155.17 | 156.57 | 152.83 | 155.05 | 135,845 | -1.36(-0.87%) |
Dec 07, 2015 | 157.33 | 159.01 | 155.12 | 156.41 | 176,127 | -0.34(-0.21%) |
Dec 04, 2015 | 153.14 | 159.66 | 153.14 | 156.75 | 135,659 | +3.76(+2.46%) |
Dec 03, 2015 | 156.91 | 160.72 | 152.68 | 152.99 | 188,079 | -3.54(-2.26%) |
Dec 02, 2015 | 156.61 | 157.31 | 149.41 | 156.53 | 353,991 | -0.96(-0.61%) |
Dec 01, 2015 | 155.10 | 167.51 | 154.34 | 157.49 | 234,106 | +2.68(+1.73%) |
Nov 30, 2015 | 164.32 | 170.93 | 154.03 | 154.81 | 419,654 | -16.05(-9.39%) |
Nov 27, 2015 | 168.76 | 173.36 | 167.84 | 170.86 | 43,612 | +2.51(+1.49%) |
Nov 25, 2015 | 167.81 | 168.35 | 168.35 | 168.35 | 157,354 | +0.54(+0.32%) |
Nov 24, 2015 | 174.33 | 180.74 | 165.46 | 167.81 | 206,750 | -9.06(-5.12%) |
Nov 23, 2015 | 175.00 | 177.15 | 174.28 | 176.87 | 142,458 | +2.22(+1.27%) |
Nov 20, 2015 | 170.25 | 174.72 | 170.02 | 174.65 | 127,937 | +5.29(+3.12%) |
Nov 19, 2015 | 168.38 | 170.85 | 167.97 | 169.36 | 126,216 | +1.55(+0.92%) |
Nov 18, 2015 | 165.72 | 168.30 | 162.16 | 167.82 | 161,747 | +3.15(+1.91%) |
Nov 17, 2015 | 164.55 | 169.26 | 164.16 | 164.67 | 140,382 | +0.84(+0.51%) |
Nov 16, 2015 | 162.43 | 164.72 | 160.88 | 163.83 | 120,862 | +0.40(+0.24%) |
Nov 13, 2015 | 161.66 | 166.12 | 160.19 | 163.43 | 150,332 | +0.19(+0.12%) |
Nov 12, 2015 | 167.12 | 172.16 | 162.71 | 163.24 | 254,963 | -4.62(-2.75%) |
Nov 11, 2015 | 171.85 | 172.97 | 166.93 | 167.85 | 203,141 | -4.03(-2.35%) |
Nov 10, 2015 | 173.57 | 175.61 | 168.66 | 171.89 | 185,244 | -1.34(-0.77%) |
Nov 09, 2015 | 178.30 | 178.95 | 172.57 | 173.23 | 119,765 | -5.85(-3.27%) |
Nov 06, 2015 | 174.84 | 179.34 | 174.33 | 179.08 | 107,968 | +3.48(+1.98%) |
Nov 05, 2015 | 173.36 | 176.19 | 173.32 | 175.60 | 90,551 | +2.88(+1.67%) |
Nov 04, 2015 | 172.11 | 173.75 | 168.58 | 172.72 | 142,536 | +0.12(+0.07%) |
Nov 03, 2015 | 172.40 | 173.10 | 170.25 | 172.60 | 267,115 | +0.19(+0.11%) |