Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 124.74 | 128.86 | 124.74 | 128.74 | 853,163 | +4.14(+3.32%) |
Jan 28, 2016 | 130.19 | 130.97 | 123.01 | 124.60 | 659,932 | -3.61(-2.82%) |
Jan 27, 2016 | 131.85 | 133.12 | 127.30 | 128.21 | 651,175 | -4.44(-3.35%) |
Jan 26, 2016 | 132.05 | 134.12 | 128.20 | 132.65 | 404,383 | +1.25(+0.95%) |
Jan 25, 2016 | 132.04 | 133.97 | 131.01 | 131.40 | 522,892 | -1.42(-1.07%) |
Jan 22, 2016 | 132.85 | 133.70 | 130.62 | 132.82 | 557,007 | +2.66(+2.04%) |
Jan 21, 2016 | 127.61 | 132.96 | 125.64 | 130.16 | 906,907 | +1.55(+1.21%) |
Jan 20, 2016 | 118.67 | 130.37 | 116.15 | 128.61 | 984,959 | +7.93(+6.57%) |
Jan 19, 2016 | 126.19 | 127.07 | 119.17 | 120.68 | 649,897 | -3.72(-2.99%) |
Jan 15, 2016 | 122.66 | 124.40 | 124.40 | 124.40 | 708,500 | -2.09(-1.65%) |
Jan 14, 2016 | 122.72 | 128.25 | 119.11 | 126.49 | 673,412 | +3.56(+2.90%) |
Jan 13, 2016 | 131.05 | 132.62 | 122.04 | 122.93 | 802,079 | -7.03(-5.41%) |
Jan 12, 2016 | 123.81 | 131.65 | 123.81 | 129.96 | 1,088,648 | +6.38(+5.16%) |
Jan 11, 2016 | 128.96 | 129.69 | 120.88 | 123.58 | 698,974 | -4.42(-3.45%) |
Jan 08, 2016 | 128.96 | 131.74 | 127.71 | 128.00 | 818,573 | -1.09(-0.84%) |
Jan 07, 2016 | 130.00 | 132.19 | 128.41 | 129.09 | 473,593 | -3.65(-2.75%) |
Jan 06, 2016 | 135.55 | 136.09 | 132.22 | 132.74 | 631,641 | -4.65(-3.38%) |
Jan 05, 2016 | 138.35 | 139.55 | 136.03 | 137.39 | 561,296 | +0.13(+0.09%) |
Jan 04, 2016 | 137.83 | 138.90 | 135.35 | 137.26 | 501,471 | -3.30(-2.35%) |
Dec 31, 2015 | 142.55 | 140.56 | 140.56 | 140.56 | 1,102,000 | -2.39(-1.67%) |
Dec 30, 2015 | 142.56 | 144.09 | 141.60 | 142.95 | 279,010 | -0.02(-0.01%) |
Dec 29, 2015 | 142.65 | 143.60 | 141.95 | 142.97 | 390,474 | +1.32(+0.93%) |
Dec 28, 2015 | 141.78 | 143.03 | 140.32 | 141.65 | 354,524 | -1.09(-0.76%) |
Dec 24, 2015 | 144.24 | 142.74 | 142.74 | 142.74 | 372,000 | -2.15(-1.48%) |
Dec 23, 2015 | 144.15 | 145.93 | 142.17 | 144.89 | 285,794 | +2.47(+1.73%) |
Dec 22, 2015 | 139.99 | 143.00 | 139.05 | 142.42 | 394,010 | +2.97(+2.13%) |
Dec 21, 2015 | 141.12 | 141.79 | 138.47 | 139.45 | 569,798 | -0.51(-0.36%) |
Dec 18, 2015 | 137.94 | 141.75 | 136.69 | 139.96 | 1,032,811 | +1.07(+0.77%) |
Dec 17, 2015 | 142.66 | 143.30 | 138.74 | 138.89 | 469,534 | -3.49(-2.45%) |
Dec 16, 2015 | 139.40 | 143.16 | 137.93 | 142.38 | 451,699 | +3.91(+2.82%) |
Dec 15, 2015 | 136.99 | 139.80 | 136.36 | 138.47 | 604,531 | +3.26(+2.41%) |
Dec 14, 2015 | 134.01 | 135.28 | 130.17 | 135.21 | 593,503 | +0.95(+0.71%) |
Dec 11, 2015 | 138.59 | 139.56 | 134.00 | 134.26 | 547,406 | -6.10(-4.35%) |
Dec 10, 2015 | 138.74 | 140.70 | 137.08 | 140.36 | 576,277 | +1.93(+1.39%) |
Dec 09, 2015 | 140.84 | 142.85 | 138.22 | 138.43 | 402,247 | -3.36(-2.37%) |
Dec 08, 2015 | 139.72 | 143.97 | 138.03 | 141.79 | 405,650 | -1.01(-0.71%) |
Dec 07, 2015 | 144.29 | 144.76 | 140.26 | 142.80 | 591,816 | -2.38(-1.64%) |
Dec 04, 2015 | 141.84 | 145.49 | 139.86 | 145.18 | 472,682 | +3.00(+2.11%) |
Dec 03, 2015 | 146.47 | 146.47 | 140.06 | 142.18 | 408,350 | -3.42(-2.35%) |
Dec 02, 2015 | 148.49 | 149.66 | 145.10 | 145.60 | 504,715 | -3.12(-2.10%) |
Dec 01, 2015 | 146.92 | 148.89 | 145.27 | 148.72 | 532,857 | +2.13(+1.45%) |
Nov 30, 2015 | 149.17 | 149.50 | 145.31 | 146.59 | 575,871 | -2.83(-1.89%) |
Nov 27, 2015 | 150.88 | 151.28 | 148.52 | 149.42 | 308,414 | -1.03(-0.68%) |
Nov 25, 2015 | 147.16 | 150.45 | 150.45 | 150.45 | 517,000 | +3.43(+2.33%) |
Nov 24, 2015 | 147.19 | 148.90 | 144.22 | 147.02 | 699,378 | -0.80(-0.54%) |
Nov 23, 2015 | 143.93 | 150.31 | 143.93 | 147.82 | 623,472 | +3.89(+2.70%) |
Nov 20, 2015 | 145.73 | 147.70 | 143.63 | 143.93 | 393,908 | -1.11(-0.77%) |
Nov 19, 2015 | 146.19 | 148.85 | 144.95 | 145.04 | 882,766 | -0.86(-0.59%) |
Nov 18, 2015 | 142.10 | 146.59 | 141.27 | 145.90 | 600,363 | +4.27(+3.01%) |
Nov 17, 2015 | 137.53 | 143.19 | 136.79 | 141.63 | 704,522 | +4.25(+3.09%) |
Nov 16, 2015 | 134.03 | 137.74 | 133.52 | 137.38 | 765,525 | +2.61(+1.94%) |
Nov 13, 2015 | 133.72 | 136.94 | 132.47 | 134.77 | 492,216 | +0.76(+0.57%) |
Nov 12, 2015 | 134.44 | 138.30 | 133.90 | 134.01 | 717,541 | -1.73(-1.27%) |
Nov 11, 2015 | 136.07 | 137.70 | 132.61 | 135.74 | 968,347 | -0.40(-0.29%) |
Nov 10, 2015 | 128.53 | 139.73 | 128.25 | 136.14 | 2,087,874 | -3.85(-2.75%) |
Nov 09, 2015 | 143.38 | 144.02 | 138.65 | 139.99 | 797,832 | -2.59(-1.82%) |
Nov 06, 2015 | 140.04 | 142.84 | 138.08 | 142.58 | 465,734 | +2.02(+1.44%) |
Nov 05, 2015 | 141.91 | 143.84 | 138.50 | 140.56 | 796,116 | -2.35(-1.64%) |
Nov 04, 2015 | 142.49 | 144.05 | 139.88 | 142.91 | 603,675 | +1.23(+0.87%) |
Nov 03, 2015 | 143.05 | 143.48 | 138.79 | 141.68 | 717,474 | -1.16(-0.81%) |