Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 139.00 | 134.80 | 134.80 | 134.80 | 6,195 | -4.40(-3.16%) |
Dec 30, 2015 | 140.40 | 141.20 | 124.20 | 139.20 | 3,073 | -1.60(-1.14%) |
Dec 29, 2015 | 140.60 | 142.80 | 137.20 | 140.80 | 4,398 | +0.80(+0.57%) |
Dec 28, 2015 | 137.40 | 141.40 | 136.40 | 140.00 | 5,209 | +1.60(+1.16%) |
Dec 24, 2015 | 137.60 | 138.40 | 138.40 | 138.40 | 3,260 | +1.00(+0.73%) |
Dec 23, 2015 | 137.00 | 138.40 | 135.60 | 137.40 | 4,332 | +0.60(+0.44%) |
Dec 22, 2015 | 138.20 | 138.20 | 135.20 | 136.80 | 7,239 | -1.00(-0.73%) |
Dec 21, 2015 | 138.20 | 141.70 | 136.40 | 137.80 | 6,034 | -0.20(-0.14%) |
Dec 18, 2015 | 137.60 | 138.80 | 137.00 | 138.00 | 12,664 | +0.00(+0.00%) |
Dec 17, 2015 | 139.20 | 140.60 | 138.00 | 138.00 | 4,956 | -0.60(-0.43%) |
Dec 16, 2015 | 138.40 | 140.99 | 136.60 | 138.60 | 9,813 | +1.40(+1.02%) |
Dec 15, 2015 | 135.80 | 137.40 | 135.40 | 137.20 | 6,286 | +1.60(+1.18%) |
Dec 14, 2015 | 135.20 | 138.80 | 134.80 | 135.60 | 11,001 | +0.40(+0.30%) |
Dec 11, 2015 | 135.00 | 139.80 | 134.80 | 135.20 | 8,391 | -1.00(-0.73%) |
Dec 10, 2015 | 134.60 | 138.70 | 134.60 | 136.20 | 15,478 | +1.20(+0.89%) |
Dec 09, 2015 | 134.00 | 137.60 | 134.00 | 135.00 | 7,732 | +0.20(+0.15%) |
Dec 08, 2015 | 130.00 | 136.45 | 127.48 | 134.80 | 6,848 | +3.20(+2.43%) |
Dec 07, 2015 | 135.40 | 135.80 | 131.40 | 131.60 | 12,365 | -3.80(-2.81%) |
Dec 04, 2015 | 134.00 | 139.80 | 133.40 | 135.40 | 14,514 | +4.20(+3.20%) |
Dec 03, 2015 | 134.20 | 136.00 | 130.20 | 131.20 | 5,832 | -2.80(-2.09%) |
Dec 02, 2015 | 135.60 | 135.70 | 133.20 | 134.00 | 3,247 | -1.40(-1.03%) |
Dec 01, 2015 | 139.80 | 139.80 | 133.40 | 135.40 | 5,692 | -4.00(-2.87%) |
Nov 30, 2015 | 133.00 | 140.40 | 130.80 | 139.40 | 8,297 | +7.20(+5.45%) |
Nov 27, 2015 | 129.40 | 134.00 | 128.60 | 132.20 | 872 | +3.00(+2.32%) |
Nov 25, 2015 | 126.60 | 129.20 | 129.20 | 129.20 | 2,205 | +2.40(+1.89%) |
Nov 24, 2015 | 128.00 | 129.00 | 124.60 | 126.80 | 6,619 | -2.20(-1.71%) |
Nov 23, 2015 | 130.00 | 130.80 | 128.20 | 129.00 | 2,529 | -1.60(-1.23%) |
Nov 20, 2015 | 131.20 | 137.80 | 130.00 | 130.60 | 3,945 | +0.20(+0.15%) |
Nov 19, 2015 | 126.60 | 130.40 | 126.60 | 130.40 | 3,502 | +3.40(+2.68%) |
Nov 18, 2015 | 125.00 | 127.00 | 124.20 | 127.00 | 2,882 | +2.40(+1.93%) |
Nov 17, 2015 | 125.20 | 128.00 | 123.40 | 124.60 | 3,628 | +0.00(+0.00%) |
Nov 16, 2015 | 122.00 | 124.80 | 122.00 | 124.60 | 3,590 | +2.20(+1.80%) |
Nov 13, 2015 | 123.00 | 124.00 | 121.30 | 122.40 | 4,200 | -1.00(-0.81%) |
Nov 12, 2015 | 125.60 | 129.10 | 122.60 | 123.40 | 5,284 | -2.80(-2.22%) |
Nov 11, 2015 | 128.40 | 130.80 | 125.80 | 126.20 | 5,276 | -3.60(-2.77%) |
Nov 10, 2015 | 131.75 | 132.80 | 128.60 | 129.80 | 4,447 | -2.80(-2.11%) |
Nov 09, 2015 | 135.60 | 135.60 | 131.80 | 132.60 | 4,002 | -2.80(-2.07%) |
Nov 06, 2015 | 133.00 | 135.70 | 131.40 | 135.40 | 4,078 | +1.80(+1.35%) |
Nov 05, 2015 | 134.60 | 135.40 | 133.00 | 133.60 | 4,394 | -0.80(-0.60%) |
Nov 04, 2015 | 132.20 | 136.20 | 132.20 | 134.40 | 5,433 | +2.20(+1.66%) |
Nov 03, 2015 | 130.40 | 133.00 | 126.20 | 132.20 | 3,691 | +0.80(+0.61%) |
Nov 02, 2015 | 129.20 | 132.00 | 128.20 | 131.40 | 3,878 | +2.00(+1.55%) |
Oct 30, 2015 | 129.80 | 130.80 | 127.80 | 129.40 | 3,608 | +0.00(+0.00%) |
Oct 29, 2015 | 132.60 | 134.60 | 127.14 | 129.40 | 6,338 | -3.20(-2.41%) |
Oct 28, 2015 | 130.80 | 135.00 | 129.40 | 132.60 | 8,799 | +2.20(+1.69%) |
Oct 27, 2015 | 133.80 | 134.80 | 129.00 | 130.40 | 4,808 | -4.20(-3.12%) |
Oct 26, 2015 | 138.20 | 138.92 | 134.00 | 134.60 | 4,355 | -4.40(-3.17%) |
Oct 23, 2015 | 140.00 | 140.40 | 137.20 | 139.00 | 4,743 | +0.00(+0.00%) |
Oct 22, 2015 | 136.60 | 140.20 | 136.60 | 139.00 | 4,110 | +3.60(+2.66%) |
Oct 21, 2015 | 139.80 | 140.00 | 135.40 | 135.40 | 5,781 | -3.40(-2.45%) |
Oct 20, 2015 | 140.60 | 141.20 | 138.00 | 138.80 | 5,222 | -2.20(-1.56%) |
Oct 19, 2015 | 142.20 | 143.00 | 138.00 | 141.00 | 5,629 | -1.80(-1.26%) |
Oct 16, 2015 | 143.00 | 143.40 | 141.00 | 142.80 | 6,788 | -0.20(-0.14%) |
Oct 15, 2015 | 136.20 | 144.00 | 136.20 | 143.00 | 23,114 | +6.40(+4.69%) |
Oct 14, 2015 | 141.40 | 141.60 | 136.40 | 136.60 | 5,153 | -5.00(-3.53%) |
Oct 13, 2015 | 138.00 | 142.70 | 137.20 | 141.60 | 11,548 | +2.00(+1.43%) |
Oct 12, 2015 | 139.20 | 141.00 | 136.60 | 139.60 | 3,410 | -0.20(-0.14%) |
Oct 09, 2015 | 139.80 | 141.10 | 137.20 | 139.80 | 3,804 | +0.60(+0.43%) |
Oct 08, 2015 | 137.40 | 141.00 | 134.80 | 139.20 | 7,154 | -0.60(-0.43%) |
Oct 07, 2015 | 134.40 | 140.20 | 134.40 | 139.80 | 11,539 | +6.40(+4.80%) |
Oct 06, 2015 | 130.60 | 133.60 | 128.20 | 133.40 | 5,568 | +2.80(+2.14%) |
Oct 05, 2015 | 123.60 | 130.40 | 123.20 | 130.60 | 12,329 | +7.60(+6.18%) |
Oct 02, 2015 | 122.80 | 124.80 | 121.80 | 123.00 | 5,914 | -0.60(-0.49%) |