Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 128.34 | 127.71 | 127.71 | 127.71 | 771,587 | -1.39(-1.08%) |
Dec 30, 2015 | 129.94 | 130.51 | 128.92 | 129.11 | 513,577 | -0.81(-0.63%) |
Dec 29, 2015 | 128.70 | 130.31 | 128.70 | 129.92 | 730,889 | +1.67(+1.30%) |
Dec 28, 2015 | 128.48 | 128.69 | 127.32 | 128.25 | 525,220 | -0.49(-0.38%) |
Dec 24, 2015 | 128.85 | 128.74 | 128.74 | 128.74 | 390,324 | +0.05(+0.03%) |
Dec 23, 2015 | 128.66 | 129.22 | 127.84 | 128.69 | 984,518 | +0.29(+0.23%) |
Dec 22, 2015 | 128.32 | 129.03 | 126.39 | 128.40 | 1,943,828 | +0.61(+0.47%) |
Dec 21, 2015 | 126.49 | 128.79 | 126.12 | 127.80 | 1,521,747 | +1.63(+1.29%) |
Dec 18, 2015 | 127.31 | 128.07 | 126.17 | 126.17 | 2,112,409 | -1.15(-0.91%) |
Dec 17, 2015 | 126.12 | 128.68 | 125.71 | 127.32 | 1,781,600 | +1.13(+0.89%) |
Dec 16, 2015 | 124.85 | 126.50 | 124.14 | 126.19 | 1,591,822 | +2.53(+2.04%) |
Dec 15, 2015 | 124.77 | 125.75 | 122.76 | 123.67 | 1,669,376 | -0.47(-0.38%) |
Dec 14, 2015 | 124.77 | 125.48 | 122.88 | 124.13 | 1,481,428 | -0.23(-0.18%) |
Dec 11, 2015 | 122.73 | 125.92 | 122.73 | 124.36 | 2,870,401 | +0.86(+0.70%) |
Dec 10, 2015 | 120.93 | 123.83 | 120.29 | 123.50 | 1,841,899 | +2.18(+1.80%) |
Dec 09, 2015 | 119.80 | 122.69 | 119.48 | 121.32 | 2,238,950 | +0.79(+0.65%) |
Dec 08, 2015 | 120.90 | 122.23 | 119.57 | 120.53 | 3,777,354 | -1.08(-0.89%) |
Dec 07, 2015 | 122.29 | 122.29 | 120.11 | 121.61 | 2,151,642 | +0.03(+0.02%) |
Dec 04, 2015 | 118.53 | 121.98 | 118.41 | 121.59 | 1,693,486 | +3.04(+2.57%) |
Dec 03, 2015 | 121.61 | 122.56 | 118.19 | 118.55 | 3,098,099 | -3.20(-2.63%) |
Dec 02, 2015 | 124.00 | 125.61 | 121.31 | 121.74 | 6,420,478 | -2.08(-1.68%) |
Dec 01, 2015 | 119.53 | 123.97 | 118.81 | 123.83 | 2,498,311 | +4.96(+4.17%) |
Nov 30, 2015 | 119.63 | 119.96 | 118.61 | 118.87 | 2,539,854 | -0.77(-0.64%) |
Nov 27, 2015 | 119.98 | 120.61 | 118.67 | 119.63 | 608,606 | +0.20(+0.17%) |
Nov 25, 2015 | 119.89 | 119.43 | 119.43 | 119.43 | 1,800,065 | -0.58(-0.48%) |
Nov 24, 2015 | 119.26 | 120.23 | 118.30 | 120.01 | 2,225,494 | +0.46(+0.38%) |
Nov 23, 2015 | 120.04 | 122.09 | 119.46 | 119.55 | 1,657,743 | -0.15(-0.12%) |
Nov 20, 2015 | 116.85 | 120.34 | 116.72 | 119.70 | 3,033,436 | +3.13(+2.68%) |
Nov 19, 2015 | 118.99 | 120.33 | 115.10 | 116.57 | 6,334,483 | -8.61(-6.88%) |
Nov 18, 2015 | 124.26 | 125.50 | 122.76 | 125.17 | 1,974,354 | +0.96(+0.77%) |
Nov 17, 2015 | 122.79 | 126.00 | 122.21 | 124.22 | 1,682,375 | +1.09(+0.88%) |
Nov 16, 2015 | 121.04 | 123.32 | 121.04 | 123.13 | 1,127,580 | +2.29(+1.89%) |
Nov 13, 2015 | 121.55 | 122.62 | 120.34 | 120.84 | 1,957,780 | -0.80(-0.66%) |
Nov 12, 2015 | 122.50 | 123.69 | 121.49 | 121.65 | 1,921,549 | -0.69(-0.57%) |
Nov 11, 2015 | 124.01 | 124.01 | 122.12 | 122.34 | 1,920,799 | -0.98(-0.80%) |
Nov 10, 2015 | 121.96 | 123.91 | 121.75 | 123.32 | 1,448,535 | +1.37(+1.12%) |
Nov 09, 2015 | 121.70 | 122.45 | 120.30 | 121.96 | 2,799,686 | -0.19(-0.16%) |
Nov 06, 2015 | 123.06 | 123.84 | 120.76 | 122.15 | 2,275,286 | -1.88(-1.51%) |
Nov 05, 2015 | 123.54 | 124.39 | 121.97 | 124.03 | 2,026,233 | +0.64(+0.52%) |
Nov 04, 2015 | 125.81 | 125.85 | 121.34 | 123.39 | 3,502,029 | -1.56(-1.25%) |
Nov 03, 2015 | 126.82 | 127.79 | 123.56 | 124.95 | 2,173,997 | -2.56(-2.01%) |
Nov 02, 2015 | 126.72 | 128.11 | 125.56 | 127.51 | 1,977,063 | +0.65(+0.51%) |
Oct 30, 2015 | 129.39 | 129.39 | 126.75 | 126.86 | 2,339,203 | -2.00(-1.55%) |
Oct 29, 2015 | 128.41 | 130.11 | 128.00 | 128.86 | 2,630,117 | -0.42(-0.32%) |
Oct 28, 2015 | 128.55 | 132.18 | 122.84 | 129.28 | 5,584,067 | -2.64(-2.00%) |
Oct 27, 2015 | 128.85 | 133.20 | 128.85 | 131.91 | 2,991,917 | +2.69(+2.08%) |
Oct 26, 2015 | 128.51 | 129.77 | 127.22 | 129.22 | 2,184,855 | +0.72(+0.56%) |
Oct 23, 2015 | 127.71 | 130.63 | 126.98 | 128.50 | 3,455,690 | +1.40(+1.10%) |
Oct 22, 2015 | 129.69 | 130.50 | 123.30 | 127.10 | 6,148,620 | -3.08(-2.37%) |
Oct 21, 2015 | 136.12 | 136.19 | 126.50 | 130.18 | 3,994,970 | -4.97(-3.68%) |
Oct 20, 2015 | 135.82 | 136.30 | 134.42 | 135.15 | 1,037,048 | -0.52(-0.38%) |
Oct 19, 2015 | 133.43 | 136.18 | 133.43 | 135.67 | 1,434,848 | +1.60(+1.20%) |
Oct 16, 2015 | 133.89 | 134.71 | 133.00 | 134.06 | 1,639,202 | +1.66(+1.25%) |
Oct 15, 2015 | 130.49 | 132.71 | 125.00 | 132.41 | 3,759,007 | +1.71(+1.31%) |
Oct 14, 2015 | 133.36 | 134.81 | 129.69 | 130.69 | 1,732,278 | -2.90(-2.17%) |
Oct 13, 2015 | 131.02 | 136.63 | 130.83 | 133.59 | 2,509,799 | +2.43(+1.86%) |
Oct 12, 2015 | 128.55 | 131.17 | 128.18 | 131.16 | 1,555,351 | +3.07(+2.40%) |
Oct 09, 2015 | 125.04 | 128.84 | 125.04 | 128.08 | 2,140,490 | +2.88(+2.30%) |
Oct 08, 2015 | 126.92 | 127.07 | 124.15 | 125.20 | 2,191,958 | -1.90(-1.49%) |
Oct 07, 2015 | 127.59 | 127.63 | 123.31 | 127.10 | 3,690,750 | -0.05(-0.04%) |
Oct 06, 2015 | 130.26 | 130.30 | 125.99 | 127.14 | 1,778,750 | -3.09(-2.37%) |
Oct 05, 2015 | 130.27 | 131.25 | 129.48 | 130.24 | 1,644,581 | +0.91(+0.71%) |
Oct 02, 2015 | 125.81 | 129.34 | 124.63 | 129.32 | 1,567,652 | +2.65(+2.09%) |