Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 113.15 | 113.99 | 113.99 | 113.99 | 44,302 | +0.15(+0.13%) |
Dec 30, 2015 | 116.20 | 116.20 | 113.60 | 113.84 | 42,818 | -2.57(-2.21%) |
Dec 29, 2015 | 116.61 | 117.09 | 116.15 | 116.41 | 25,912 | +0.04(+0.04%) |
Dec 28, 2015 | 116.96 | 116.96 | 115.80 | 116.37 | 30,507 | -0.07(-0.06%) |
Dec 24, 2015 | 117.53 | 116.44 | 116.44 | 116.44 | 25,298 | -0.94(-0.80%) |
Dec 23, 2015 | 117.94 | 118.04 | 115.84 | 117.38 | 79,815 | -0.39(-0.33%) |
Dec 22, 2015 | 116.61 | 118.49 | 116.61 | 117.77 | 120,770 | +1.64(+1.41%) |
Dec 21, 2015 | 116.77 | 117.51 | 115.76 | 116.14 | 66,688 | +0.28(+0.24%) |
Dec 18, 2015 | 117.49 | 117.56 | 115.37 | 115.85 | 44,671 | -0.86(-0.74%) |
Dec 17, 2015 | 118.52 | 118.52 | 116.00 | 116.71 | 84,760 | -1.50(-1.27%) |
Dec 16, 2015 | 118.05 | 120.25 | 117.64 | 118.21 | 43,621 | +0.95(+0.81%) |
Dec 15, 2015 | 114.15 | 117.59 | 114.09 | 117.26 | 91,224 | +3.67(+3.23%) |
Dec 14, 2015 | 113.13 | 113.69 | 112.51 | 113.59 | 59,965 | +0.84(+0.75%) |
Dec 11, 2015 | 115.58 | 115.58 | 112.42 | 112.75 | 185,882 | -3.94(-3.37%) |
Dec 10, 2015 | 118.98 | 118.98 | 116.45 | 116.69 | 86,737 | -1.91(-1.61%) |
Dec 09, 2015 | 118.58 | 120.22 | 118.03 | 118.59 | 85,544 | +0.06(+0.05%) |
Dec 08, 2015 | 117.27 | 118.75 | 115.56 | 118.53 | 180,856 | -0.01(-0.01%) |
Dec 07, 2015 | 119.41 | 120.31 | 117.75 | 118.53 | 131,149 | -1.87(-1.55%) |
Dec 04, 2015 | 117.55 | 121.56 | 115.83 | 120.41 | 183,748 | +2.59(+2.20%) |
Dec 03, 2015 | 122.19 | 122.74 | 117.26 | 117.81 | 83,736 | -3.71(-3.05%) |
Dec 02, 2015 | 123.31 | 123.49 | 119.92 | 121.53 | 156,204 | -1.71(-1.39%) |
Dec 01, 2015 | 123.07 | 125.13 | 121.89 | 123.23 | 119,112 | +0.86(+0.70%) |
Nov 30, 2015 | 125.16 | 125.16 | 122.11 | 122.38 | 75,218 | -2.03(-1.63%) |
Nov 27, 2015 | 125.67 | 125.89 | 124.41 | 124.41 | 21,265 | -0.45(-0.36%) |
Nov 25, 2015 | 127.24 | 124.86 | 124.86 | 124.86 | 50,720 | -2.47(-1.94%) |
Nov 24, 2015 | 129.33 | 129.55 | 127.30 | 127.33 | 50,312 | -2.14(-1.65%) |
Nov 23, 2015 | 129.59 | 130.12 | 128.44 | 129.47 | 28,611 | -0.34(-0.26%) |
Nov 20, 2015 | 130.34 | 131.91 | 129.34 | 129.81 | 61,149 | +0.00(+0.00%) |
Nov 19, 2015 | 126.45 | 131.31 | 126.45 | 129.81 | 77,436 | +3.68(+2.92%) |
Nov 18, 2015 | 127.38 | 128.60 | 125.58 | 126.14 | 77,843 | -1.43(-1.12%) |
Nov 17, 2015 | 125.99 | 128.42 | 125.82 | 127.57 | 83,231 | +1.47(+1.17%) |
Nov 16, 2015 | 125.45 | 126.51 | 124.22 | 126.09 | 100,476 | +0.63(+0.50%) |
Nov 13, 2015 | 124.86 | 126.07 | 122.88 | 125.46 | 68,248 | +0.91(+0.73%) |
Nov 12, 2015 | 125.61 | 126.74 | 124.44 | 124.56 | 64,298 | -2.28(-1.80%) |
Nov 11, 2015 | 125.68 | 127.40 | 125.13 | 126.83 | 21,606 | +0.85(+0.68%) |
Nov 10, 2015 | 124.86 | 126.32 | 124.64 | 125.98 | 43,631 | +1.01(+0.81%) |
Nov 09, 2015 | 129.16 | 129.16 | 124.44 | 124.97 | 58,998 | -4.42(-3.41%) |
Nov 06, 2015 | 127.88 | 129.86 | 127.85 | 129.38 | 74,533 | -0.12(-0.09%) |
Nov 05, 2015 | 130.05 | 130.05 | 128.45 | 129.51 | 45,469 | -0.62(-0.47%) |
Nov 04, 2015 | 130.24 | 130.90 | 129.00 | 130.12 | 34,492 | -0.03(-0.02%) |
Nov 03, 2015 | 125.72 | 130.57 | 125.72 | 130.16 | 71,403 | +4.64(+3.70%) |
Nov 02, 2015 | 126.13 | 126.74 | 125.39 | 125.51 | 56,459 | +0.12(+0.10%) |
Oct 30, 2015 | 125.82 | 126.77 | 124.92 | 125.39 | 76,268 | +0.61(+0.49%) |
Oct 29, 2015 | 126.36 | 127.73 | 124.55 | 124.78 | 98,068 | -2.41(-1.89%) |
Oct 28, 2015 | 128.96 | 129.24 | 125.75 | 127.19 | 50,987 | -1.88(-1.46%) |
Oct 27, 2015 | 129.85 | 129.85 | 127.36 | 129.07 | 49,476 | -1.69(-1.30%) |
Oct 26, 2015 | 129.19 | 131.31 | 127.84 | 130.76 | 58,943 | +2.72(+2.13%) |
Oct 23, 2015 | 134.88 | 135.99 | 126.45 | 128.04 | 81,069 | -6.33(-4.71%) |
Oct 22, 2015 | 130.86 | 136.02 | 130.86 | 134.37 | 71,980 | +3.97(+3.05%) |
Oct 21, 2015 | 132.25 | 133.04 | 129.45 | 130.40 | 45,749 | -2.19(-1.65%) |
Oct 20, 2015 | 129.83 | 132.93 | 128.53 | 132.59 | 46,516 | +2.70(+2.08%) |
Oct 19, 2015 | 130.07 | 130.15 | 128.44 | 129.89 | 31,560 | -0.75(-0.58%) |
Oct 16, 2015 | 130.23 | 131.25 | 128.75 | 130.64 | 43,704 | +0.89(+0.69%) |
Oct 15, 2015 | 130.14 | 131.29 | 128.64 | 129.75 | 43,091 | +0.15(+0.11%) |
Oct 14, 2015 | 127.83 | 129.95 | 127.50 | 129.60 | 47,920 | +1.35(+1.05%) |
Oct 13, 2015 | 128.96 | 129.10 | 127.87 | 128.25 | 44,063 | -1.57(-1.21%) |
Oct 12, 2015 | 128.60 | 129.82 | 127.38 | 129.82 | 47,569 | +1.18(+0.91%) |
Oct 09, 2015 | 127.99 | 129.34 | 127.99 | 128.65 | 49,662 | +1.01(+0.79%) |
Oct 08, 2015 | 127.77 | 127.77 | 125.19 | 127.64 | 84,265 | +0.10(+0.08%) |
Oct 07, 2015 | 127.26 | 129.43 | 126.66 | 127.54 | 49,440 | +0.84(+0.67%) |
Oct 06, 2015 | 127.03 | 127.16 | 125.62 | 126.69 | 59,995 | -0.22(-0.17%) |
Oct 05, 2015 | 126.65 | 127.87 | 126.19 | 126.91 | 71,464 | +1.09(+0.87%) |
Oct 02, 2015 | 122.77 | 126.00 | 122.03 | 125.82 | 45,994 | +1.96(+1.58%) |