Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 117.19 | 120.45 | 117.00 | 120.35 | 794,351 | +3.42(+2.92%) |
Jan 28, 2016 | 118.01 | 118.84 | 116.52 | 116.93 | 727,975 | -0.94(-0.80%) |
Jan 27, 2016 | 118.17 | 119.83 | 117.16 | 117.87 | 574,052 | -0.30(-0.25%) |
Jan 26, 2016 | 116.93 | 118.41 | 116.93 | 118.17 | 290,809 | +1.26(+1.08%) |
Jan 25, 2016 | 117.81 | 117.90 | 116.67 | 116.91 | 562,751 | -1.04(-0.88%) |
Jan 22, 2016 | 115.95 | 118.31 | 115.49 | 117.95 | 396,202 | +2.96(+2.57%) |
Jan 21, 2016 | 115.78 | 116.44 | 114.04 | 114.99 | 508,147 | -0.13(-0.11%) |
Jan 20, 2016 | 114.16 | 115.73 | 111.27 | 115.12 | 814,671 | -0.70(-0.60%) |
Jan 19, 2016 | 116.48 | 118.29 | 115.47 | 115.82 | 518,173 | +0.66(+0.57%) |
Jan 15, 2016 | 113.55 | 115.16 | 115.16 | 115.16 | 958,200 | -1.25(-1.07%) |
Jan 14, 2016 | 117.00 | 117.00 | 114.55 | 116.41 | 826,784 | +0.10(+0.09%) |
Jan 13, 2016 | 121.01 | 121.32 | 116.04 | 116.31 | 784,997 | -4.71(-3.89%) |
Jan 12, 2016 | 119.52 | 121.44 | 118.35 | 121.02 | 656,490 | +1.60(+1.34%) |
Jan 11, 2016 | 118.66 | 119.85 | 118.20 | 119.42 | 717,766 | +1.18(+1.00%) |
Jan 08, 2016 | 120.00 | 120.30 | 118.05 | 118.24 | 648,240 | -1.27(-1.06%) |
Jan 07, 2016 | 118.22 | 120.19 | 118.01 | 119.51 | 863,213 | -0.50(-0.42%) |
Jan 06, 2016 | 118.94 | 120.58 | 118.13 | 120.01 | 738,461 | -0.52(-0.43%) |
Jan 05, 2016 | 118.43 | 120.97 | 117.90 | 120.53 | 632,414 | +2.66(+2.26%) |
Jan 04, 2016 | 119.21 | 119.44 | 116.90 | 117.87 | 847,370 | -2.73(-2.26%) |
Dec 31, 2015 | 121.78 | 120.60 | 120.60 | 120.60 | 333,900 | -1.18(-0.97%) |
Dec 30, 2015 | 122.73 | 123.85 | 121.76 | 121.78 | 286,821 | -1.37(-1.11%) |
Dec 29, 2015 | 122.02 | 123.62 | 121.73 | 123.15 | 393,604 | +1.51(+1.24%) |
Dec 28, 2015 | 120.30 | 121.94 | 120.01 | 121.64 | 456,395 | +0.65(+0.54%) |
Dec 24, 2015 | 121.62 | 120.99 | 120.99 | 120.99 | 159,600 | -0.19(-0.16%) |
Dec 23, 2015 | 120.21 | 121.34 | 119.73 | 121.18 | 407,780 | +1.52(+1.27%) |
Dec 22, 2015 | 118.42 | 120.10 | 118.13 | 119.66 | 601,861 | +1.37(+1.16%) |
Dec 21, 2015 | 117.84 | 118.34 | 117.06 | 118.29 | 584,511 | +1.54(+1.32%) |
Dec 18, 2015 | 118.01 | 118.08 | 115.77 | 116.75 | 1,219,008 | -1.91(-1.61%) |
Dec 17, 2015 | 119.16 | 119.85 | 118.49 | 118.66 | 791,721 | +0.05(+0.04%) |
Dec 16, 2015 | 119.75 | 119.75 | 116.92 | 118.61 | 707,364 | +0.08(+0.07%) |
Dec 15, 2015 | 118.41 | 119.56 | 117.30 | 118.53 | 1,123,858 | +1.44(+1.23%) |
Dec 14, 2015 | 117.34 | 118.15 | 115.78 | 117.09 | 1,137,816 | +0.89(+0.77%) |
Dec 11, 2015 | 115.81 | 116.54 | 115.32 | 116.20 | 1,482,929 | -1.38(-1.17%) |
Dec 10, 2015 | 116.47 | 118.00 | 115.75 | 117.58 | 1,259,805 | +1.03(+0.88%) |
Dec 09, 2015 | 114.98 | 116.76 | 114.87 | 116.55 | 939,920 | +0.59(+0.51%) |
Dec 08, 2015 | 114.74 | 116.18 | 114.50 | 115.96 | 901,051 | -0.03(-0.03%) |
Dec 07, 2015 | 115.64 | 116.43 | 115.28 | 115.99 | 1,028,440 | -0.65(-0.56%) |
Dec 04, 2015 | 113.60 | 117.19 | 112.95 | 116.64 | 1,590,242 | +3.00(+2.64%) |
Dec 03, 2015 | 118.07 | 118.65 | 113.26 | 113.64 | 1,675,889 | -5.13(-4.32%) |
Dec 02, 2015 | 120.13 | 120.57 | 118.57 | 118.77 | 1,165,305 | -1.86(-1.54%) |
Dec 01, 2015 | 120.99 | 122.28 | 119.99 | 120.63 | 1,121,836 | -0.09(-0.07%) |
Nov 30, 2015 | 120.62 | 121.03 | 120.00 | 120.72 | 3,196,972 | +0.03(+0.02%) |
Nov 27, 2015 | 121.53 | 122.07 | 119.91 | 120.69 | 701,186 | -1.72(-1.41%) |
Nov 25, 2015 | 123.64 | 122.41 | 122.41 | 122.41 | 532,500 | -1.19(-0.96%) |
Nov 24, 2015 | 123.24 | 123.74 | 121.86 | 123.60 | 837,899 | +0.30(+0.24%) |
Nov 23, 2015 | 121.89 | 124.14 | 121.53 | 123.30 | 874,086 | +1.39(+1.14%) |
Nov 20, 2015 | 121.09 | 122.24 | 119.89 | 121.91 | 2,236,298 | +1.09(+0.90%) |
Nov 19, 2015 | 122.50 | 122.82 | 120.52 | 120.82 | 1,095,050 | -1.39(-1.14%) |
Nov 18, 2015 | 122.37 | 122.99 | 121.74 | 122.21 | 1,042,371 | -0.10(-0.08%) |
Nov 17, 2015 | 122.79 | 123.12 | 122.00 | 122.31 | 727,160 | -0.50(-0.41%) |
Nov 16, 2015 | 122.85 | 123.01 | 122.00 | 122.81 | 585,273 | +0.04(+0.03%) |
Nov 13, 2015 | 122.86 | 124.10 | 121.61 | 122.77 | 605,512 | -0.22(-0.18%) |
Nov 12, 2015 | 123.15 | 123.90 | 122.78 | 122.99 | 643,032 | -0.98(-0.79%) |
Nov 11, 2015 | 124.67 | 125.43 | 123.89 | 123.97 | 527,120 | -0.56(-0.45%) |
Nov 10, 2015 | 124.04 | 125.10 | 123.26 | 124.53 | 642,967 | +0.59(+0.48%) |
Nov 09, 2015 | 125.46 | 126.65 | 123.09 | 123.94 | 571,782 | -1.94(-1.54%) |
Nov 06, 2015 | 123.57 | 125.95 | 123.25 | 125.88 | 825,160 | +1.79(+1.44%) |
Nov 05, 2015 | 123.92 | 125.48 | 123.92 | 124.09 | 918,091 | +0.17(+0.14%) |
Nov 04, 2015 | 125.38 | 125.38 | 123.28 | 123.92 | 917,146 | -1.08(-0.86%) |
Nov 03, 2015 | 124.17 | 125.92 | 123.31 | 125.00 | 920,289 | +0.68(+0.55%) |