Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 124.46 | 126.25 | 124.19 | 126.25 | 1,933,627 | +2.68(+2.17%) |
Jan 28, 2016 | 127.33 | 127.62 | 123.12 | 123.57 | 1,666,932 | -3.27(-2.57%) |
Jan 27, 2016 | 126.48 | 128.69 | 125.86 | 126.83 | 1,130,739 | +0.46(+0.36%) |
Jan 26, 2016 | 125.73 | 126.68 | 124.78 | 126.37 | 893,290 | +0.53(+0.42%) |
Jan 25, 2016 | 126.04 | 127.41 | 125.66 | 125.84 | 1,122,197 | +0.12(+0.10%) |
Jan 22, 2016 | 124.52 | 125.92 | 124.25 | 125.72 | 998,459 | +2.70(+2.20%) |
Jan 21, 2016 | 122.37 | 123.42 | 120.83 | 123.02 | 1,288,048 | +0.69(+0.56%) |
Jan 20, 2016 | 122.33 | 123.29 | 119.58 | 122.34 | 1,524,202 | -1.42(-1.15%) |
Jan 19, 2016 | 124.92 | 125.37 | 122.79 | 123.76 | 1,448,981 | +0.06(+0.05%) |
Jan 15, 2016 | 123.63 | 123.70 | 123.70 | 123.70 | 2,078,082 | -2.59(-2.05%) |
Jan 14, 2016 | 123.04 | 126.61 | 122.80 | 126.29 | 2,002,257 | +3.50(+2.85%) |
Jan 13, 2016 | 124.59 | 125.42 | 122.39 | 122.79 | 1,518,195 | -0.93(-0.75%) |
Jan 12, 2016 | 123.67 | 124.58 | 121.92 | 123.72 | 1,119,700 | +1.13(+0.92%) |
Jan 11, 2016 | 124.27 | 124.58 | 120.92 | 122.59 | 1,476,820 | -1.05(-0.85%) |
Jan 08, 2016 | 126.10 | 126.81 | 123.35 | 123.64 | 1,465,415 | -1.88(-1.50%) |
Jan 07, 2016 | 125.52 | 126.37 | 124.57 | 125.52 | 1,826,833 | -2.09(-1.64%) |
Jan 06, 2016 | 126.66 | 128.30 | 125.87 | 127.62 | 2,042,664 | -1.29(-1.00%) |
Jan 05, 2016 | 129.10 | 130.01 | 128.36 | 128.90 | 1,244,027 | +0.41(+0.32%) |
Jan 04, 2016 | 130.81 | 131.53 | 126.82 | 128.49 | 3,239,976 | -5.33(-3.98%) |
Dec 31, 2015 | 134.38 | 133.83 | 133.83 | 133.83 | 1,252,399 | -1.16(-0.86%) |
Dec 30, 2015 | 136.08 | 136.26 | 134.62 | 134.99 | 1,306,524 | -0.95(-0.70%) |
Dec 29, 2015 | 136.06 | 136.15 | 135.32 | 135.94 | 1,113,879 | +1.01(+0.75%) |
Dec 28, 2015 | 135.13 | 135.29 | 134.46 | 134.94 | 689,258 | -0.47(-0.35%) |
Dec 24, 2015 | 135.35 | 135.41 | 135.41 | 135.41 | 310,422 | +0.03(+0.03%) |
Dec 23, 2015 | 134.86 | 135.52 | 134.26 | 135.37 | 753,685 | +1.30(+0.97%) |
Dec 22, 2015 | 134.27 | 134.94 | 132.28 | 134.07 | 1,273,260 | +0.68(+0.51%) |
Dec 21, 2015 | 133.57 | 134.27 | 132.58 | 133.39 | 921,515 | +0.41(+0.31%) |
Dec 18, 2015 | 134.66 | 134.78 | 132.97 | 132.98 | 2,045,072 | -2.42(-1.79%) |
Dec 17, 2015 | 135.58 | 136.79 | 134.92 | 135.41 | 1,415,735 | +0.02(+0.01%) |
Dec 16, 2015 | 134.27 | 135.58 | 132.99 | 135.39 | 1,331,253 | +2.26(+1.70%) |
Dec 15, 2015 | 133.83 | 135.05 | 132.85 | 133.13 | 1,768,670 | +0.09(+0.07%) |
Dec 14, 2015 | 132.43 | 133.47 | 131.10 | 133.04 | 1,484,586 | +1.31(+1.00%) |
Dec 11, 2015 | 132.51 | 133.65 | 131.10 | 131.73 | 1,007,238 | -2.32(-1.73%) |
Dec 10, 2015 | 132.65 | 134.43 | 132.05 | 134.05 | 1,077,620 | +1.28(+0.97%) |
Dec 09, 2015 | 133.84 | 135.08 | 131.67 | 132.77 | 1,574,848 | -1.59(-1.18%) |
Dec 08, 2015 | 133.75 | 134.41 | 132.43 | 134.36 | 1,790,535 | +1.51(+1.14%) |
Dec 07, 2015 | 133.45 | 133.87 | 132.14 | 132.84 | 1,415,405 | -1.03(-0.77%) |
Dec 04, 2015 | 129.87 | 133.93 | 129.81 | 133.87 | 1,233,142 | +4.22(+3.25%) |
Dec 03, 2015 | 131.50 | 131.82 | 129.16 | 129.65 | 1,303,707 | -1.60(-1.22%) |
Dec 02, 2015 | 132.21 | 132.31 | 131.07 | 131.25 | 922,892 | -0.77(-0.58%) |
Dec 01, 2015 | 130.66 | 132.15 | 130.66 | 132.02 | 1,264,728 | +2.09(+1.61%) |
Nov 30, 2015 | 131.08 | 131.44 | 129.91 | 129.93 | 1,188,638 | -0.90(-0.69%) |
Nov 27, 2015 | 130.44 | 131.62 | 129.80 | 130.83 | 746,649 | +1.01(+0.78%) |
Nov 25, 2015 | 130.17 | 129.82 | 129.82 | 129.82 | 863,590 | -0.37(-0.29%) |
Nov 24, 2015 | 127.85 | 130.34 | 127.85 | 130.19 | 763,050 | -0.32(-0.25%) |
Nov 23, 2015 | 130.85 | 131.49 | 130.09 | 130.51 | 677,620 | -0.26(-0.20%) |
Nov 20, 2015 | 130.34 | 131.84 | 129.68 | 130.77 | 1,505,917 | +1.09(+0.84%) |
Nov 19, 2015 | 130.69 | 130.93 | 129.30 | 129.68 | 1,078,507 | -1.37(-1.04%) |
Nov 18, 2015 | 130.77 | 131.18 | 130.12 | 131.05 | 1,308,925 | +0.50(+0.38%) |
Nov 17, 2015 | 130.41 | 131.27 | 129.45 | 130.54 | 850,295 | +0.15(+0.11%) |
Nov 16, 2015 | 128.67 | 130.46 | 128.49 | 130.40 | 982,396 | +1.82(+1.42%) |
Nov 13, 2015 | 128.43 | 129.51 | 127.98 | 128.57 | 805,661 | +0.22(+0.17%) |
Nov 12, 2015 | 130.41 | 131.38 | 128.30 | 128.36 | 1,069,447 | -3.05(-2.32%) |
Nov 11, 2015 | 131.69 | 132.53 | 131.34 | 131.41 | 779,865 | -0.13(-0.10%) |
Nov 10, 2015 | 131.67 | 132.09 | 131.23 | 131.54 | 826,847 | -0.26(-0.20%) |
Nov 09, 2015 | 131.89 | 132.10 | 130.86 | 131.80 | 937,989 | -0.08(-0.06%) |
Nov 06, 2015 | 131.15 | 132.18 | 131.04 | 131.88 | 1,099,180 | +0.22(+0.17%) |
Nov 05, 2015 | 131.01 | 131.94 | 130.66 | 131.65 | 1,337,174 | +1.06(+0.81%) |
Nov 04, 2015 | 130.58 | 131.35 | 128.86 | 130.59 | 1,713,388 | +3.79(+2.99%) |
Nov 03, 2015 | 124.97 | 126.86 | 124.38 | 126.80 | 1,471,183 | +1.57(+1.26%) |