Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 126.15 | 130.10 | 125.88 | 129.95 | 636,796 | +5.24(+4.20%) |
Jan 28, 2016 | 128.45 | 129.17 | 124.21 | 124.71 | 487,664 | -2.25(-1.77%) |
Jan 27, 2016 | 127.03 | 130.46 | 126.00 | 126.96 | 739,064 | -0.29(-0.23%) |
Jan 26, 2016 | 122.87 | 128.05 | 122.86 | 127.25 | 724,342 | +3.12(+2.51%) |
Jan 25, 2016 | 129.93 | 130.63 | 123.53 | 124.13 | 751,713 | -6.15(-4.72%) |
Jan 22, 2016 | 126.93 | 130.72 | 126.23 | 130.28 | 813,879 | +6.87(+5.56%) |
Jan 21, 2016 | 123.17 | 127.18 | 122.02 | 123.42 | 475,240 | +0.84(+0.69%) |
Jan 20, 2016 | 121.53 | 123.96 | 116.87 | 122.57 | 1,024,914 | -1.98(-1.59%) |
Jan 19, 2016 | 125.82 | 127.71 | 122.70 | 124.55 | 892,570 | +0.40(+0.32%) |
Jan 15, 2016 | 124.17 | 124.15 | 124.15 | 124.15 | 982,725 | -3.50(-2.75%) |
Jan 14, 2016 | 127.82 | 129.44 | 124.33 | 127.66 | 741,372 | +0.64(+0.50%) |
Jan 13, 2016 | 132.73 | 133.64 | 125.90 | 127.02 | 892,452 | -5.05(-3.82%) |
Jan 12, 2016 | 132.62 | 133.07 | 130.06 | 132.06 | 661,447 | +0.51(+0.39%) |
Jan 11, 2016 | 131.29 | 132.61 | 128.06 | 131.55 | 964,120 | +1.56(+1.20%) |
Jan 08, 2016 | 136.09 | 136.48 | 129.81 | 129.99 | 1,497,053 | -4.62(-3.43%) |
Jan 07, 2016 | 139.39 | 139.52 | 133.88 | 134.61 | 1,173,143 | -8.65(-6.04%) |
Jan 06, 2016 | 146.76 | 146.76 | 142.36 | 143.26 | 735,811 | -6.59(-4.39%) |
Jan 05, 2016 | 152.23 | 153.22 | 148.24 | 149.84 | 457,188 | -1.22(-0.81%) |
Jan 04, 2016 | 150.21 | 151.31 | 148.42 | 151.06 | 630,942 | -3.65(-2.36%) |
Dec 31, 2015 | 154.60 | 154.72 | 154.72 | 154.72 | 338,073 | -0.95(-0.61%) |
Dec 30, 2015 | 156.86 | 158.11 | 155.22 | 155.66 | 285,794 | -1.86(-1.18%) |
Dec 29, 2015 | 159.60 | 161.07 | 156.64 | 157.53 | 396,286 | -0.57(-0.36%) |
Dec 28, 2015 | 156.57 | 158.22 | 155.69 | 158.10 | 386,432 | +0.15(+0.09%) |
Dec 24, 2015 | 157.40 | 157.95 | 157.95 | 157.95 | 290,677 | +0.44(+0.28%) |
Dec 23, 2015 | 154.60 | 157.77 | 153.20 | 157.51 | 527,552 | +4.58(+3.00%) |
Dec 22, 2015 | 150.39 | 153.38 | 148.86 | 152.93 | 547,090 | +3.57(+2.39%) |
Dec 21, 2015 | 149.68 | 151.27 | 148.22 | 149.36 | 739,794 | +0.47(+0.31%) |
Dec 18, 2015 | 150.50 | 151.23 | 147.52 | 148.90 | 1,220,553 | -3.85(-2.52%) |
Dec 17, 2015 | 154.21 | 155.96 | 150.34 | 152.75 | 1,166,094 | -1.31(-0.85%) |
Dec 16, 2015 | 149.14 | 154.30 | 147.93 | 154.06 | 1,128,988 | +6.62(+4.49%) |
Dec 15, 2015 | 140.42 | 148.23 | 140.42 | 147.43 | 2,110,408 | +7.97(+5.72%) |
Dec 14, 2015 | 148.40 | 149.12 | 137.21 | 139.46 | 2,052,569 | -8.47(-5.73%) |
Dec 11, 2015 | 157.85 | 158.72 | 147.59 | 147.94 | 1,201,853 | -12.69(-7.90%) |
Dec 10, 2015 | 161.07 | 163.01 | 160.59 | 160.62 | 371,765 | -0.72(-0.44%) |
Dec 09, 2015 | 163.20 | 165.36 | 160.72 | 161.34 | 293,266 | -2.37(-1.45%) |
Dec 08, 2015 | 165.50 | 166.03 | 162.83 | 163.71 | 334,648 | -3.44(-2.06%) |
Dec 07, 2015 | 169.49 | 169.72 | 166.06 | 167.15 | 239,869 | -2.83(-1.66%) |
Dec 04, 2015 | 165.79 | 170.14 | 165.78 | 169.98 | 298,782 | +4.72(+2.85%) |
Dec 03, 2015 | 171.51 | 172.12 | 164.07 | 165.26 | 443,199 | -4.92(-2.89%) |
Dec 02, 2015 | 173.98 | 174.17 | 169.70 | 170.18 | 282,513 | -4.01(-2.30%) |
Dec 01, 2015 | 172.06 | 174.33 | 171.51 | 174.19 | 427,815 | +2.56(+1.49%) |
Nov 30, 2015 | 171.44 | 172.75 | 170.46 | 171.63 | 334,456 | +0.52(+0.31%) |
Nov 27, 2015 | 170.93 | 171.77 | 169.53 | 171.11 | 115,698 | +0.49(+0.29%) |
Nov 25, 2015 | 170.27 | 170.62 | 170.62 | 170.62 | 221,802 | +0.62(+0.36%) |
Nov 24, 2015 | 167.93 | 170.73 | 167.42 | 170.00 | 269,156 | +0.70(+0.41%) |
Nov 23, 2015 | 169.84 | 171.94 | 169.08 | 169.30 | 269,451 | -0.43(-0.25%) |
Nov 20, 2015 | 171.86 | 173.10 | 169.45 | 169.73 | 336,190 | -1.40(-0.82%) |
Nov 19, 2015 | 170.91 | 173.33 | 170.14 | 171.13 | 800,797 | +0.36(+0.21%) |
Nov 18, 2015 | 166.01 | 170.94 | 165.07 | 170.77 | 773,674 | +5.70(+3.46%) |
Nov 17, 2015 | 167.26 | 167.80 | 164.80 | 165.07 | 533,636 | -1.57(-0.94%) |
Nov 16, 2015 | 162.18 | 166.73 | 161.33 | 166.64 | 688,738 | +4.40(+2.71%) |
Nov 13, 2015 | 165.27 | 165.97 | 161.34 | 162.24 | 906,997 | -3.64(-2.19%) |
Nov 12, 2015 | 169.87 | 171.20 | 165.73 | 165.88 | 946,059 | -5.32(-3.11%) |
Nov 11, 2015 | 172.32 | 172.92 | 170.99 | 171.20 | 692,958 | -0.26(-0.15%) |
Nov 10, 2015 | 172.29 | 174.87 | 170.45 | 171.46 | 757,626 | -0.79(-0.46%) |
Nov 09, 2015 | 181.17 | 181.17 | 171.40 | 172.25 | 619,730 | -10.75(-5.87%) |
Nov 06, 2015 | 182.45 | 184.72 | 180.21 | 183.00 | 411,909 | +1.61(+0.89%) |
Nov 05, 2015 | 180.41 | 182.50 | 180.35 | 181.40 | 196,330 | +0.64(+0.35%) |
Nov 04, 2015 | 181.03 | 182.53 | 180.15 | 180.76 | 287,715 | -0.10(-0.05%) |
Nov 03, 2015 | 178.50 | 181.18 | 177.65 | 180.85 | 281,865 | +1.64(+0.91%) |