Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 122.27 | 122.52 | 114.73 | 120.37 | 5,398,622 | -0.33(-0.27%) |
Jan 28, 2016 | 120.90 | 121.86 | 119.94 | 120.70 | 1,985,178 | +0.48(+0.40%) |
Jan 27, 2016 | 122.45 | 122.45 | 119.44 | 120.21 | 2,314,157 | -2.65(-2.16%) |
Jan 26, 2016 | 119.57 | 122.86 | 119.56 | 122.86 | 2,198,267 | +3.22(+2.70%) |
Jan 25, 2016 | 121.07 | 122.16 | 119.57 | 119.64 | 1,917,585 | -1.40(-1.16%) |
Jan 22, 2016 | 119.61 | 121.56 | 119.23 | 121.04 | 1,870,933 | +2.99(+2.53%) |
Jan 21, 2016 | 118.09 | 118.92 | 116.38 | 118.05 | 2,254,479 | +1.33(+1.14%) |
Jan 20, 2016 | 119.42 | 119.62 | 115.04 | 116.72 | 3,387,299 | -3.72(-3.09%) |
Jan 19, 2016 | 120.19 | 120.98 | 119.37 | 120.44 | 1,762,081 | +1.44(+1.21%) |
Jan 15, 2016 | 117.82 | 119.00 | 119.00 | 119.00 | 3,742,080 | -0.96(-0.80%) |
Jan 14, 2016 | 119.35 | 121.43 | 118.60 | 119.97 | 2,129,955 | +0.90(+0.75%) |
Jan 13, 2016 | 120.05 | 122.32 | 118.80 | 119.07 | 1,953,412 | -0.82(-0.68%) |
Jan 12, 2016 | 121.13 | 121.13 | 119.26 | 119.89 | 2,135,703 | -0.76(-0.63%) |
Jan 11, 2016 | 120.97 | 121.44 | 120.03 | 120.64 | 1,874,803 | +0.39(+0.33%) |
Jan 08, 2016 | 123.90 | 124.61 | 119.93 | 120.25 | 2,163,162 | -3.53(-2.85%) |
Jan 07, 2016 | 124.66 | 125.25 | 123.67 | 123.78 | 1,989,839 | -2.67(-2.11%) |
Jan 06, 2016 | 125.80 | 126.98 | 125.79 | 126.45 | 1,457,449 | -0.31(-0.24%) |
Jan 05, 2016 | 124.71 | 127.14 | 124.47 | 126.76 | 1,913,665 | +2.47(+1.99%) |
Jan 04, 2016 | 124.26 | 124.64 | 122.95 | 124.28 | 2,227,967 | -1.36(-1.08%) |
Dec 31, 2015 | 126.18 | 125.64 | 125.64 | 125.64 | 1,568,485 | -0.47(-0.37%) |
Dec 30, 2015 | 126.47 | 126.83 | 125.98 | 126.11 | 926,810 | -0.41(-0.32%) |
Dec 29, 2015 | 126.23 | 126.58 | 125.66 | 126.51 | 1,677,445 | +1.11(+0.88%) |
Dec 28, 2015 | 125.28 | 125.54 | 124.67 | 125.41 | 1,290,736 | -0.17(-0.14%) |
Dec 24, 2015 | 125.10 | 125.58 | 125.58 | 125.58 | 587,311 | +0.21(+0.17%) |
Dec 23, 2015 | 124.95 | 125.48 | 124.64 | 125.38 | 1,920,317 | +0.92(+0.74%) |
Dec 22, 2015 | 124.41 | 125.48 | 124.30 | 124.45 | 2,321,338 | +0.49(+0.40%) |
Dec 21, 2015 | 124.23 | 124.68 | 122.92 | 123.96 | 1,777,714 | +0.85(+0.69%) |
Dec 18, 2015 | 124.68 | 125.31 | 123.09 | 123.11 | 3,485,566 | -1.91(-1.52%) |
Dec 17, 2015 | 124.86 | 125.38 | 124.26 | 125.01 | 1,629,953 | +0.08(+0.07%) |
Dec 16, 2015 | 123.10 | 125.41 | 122.87 | 124.93 | 2,830,523 | +2.35(+1.92%) |
Dec 15, 2015 | 121.17 | 124.15 | 121.17 | 122.58 | 2,686,264 | +2.41(+2.01%) |
Dec 14, 2015 | 118.89 | 120.30 | 118.55 | 120.17 | 1,582,955 | +0.89(+0.74%) |
Dec 11, 2015 | 118.89 | 119.81 | 118.16 | 119.28 | 2,007,081 | -0.28(-0.23%) |
Dec 10, 2015 | 121.10 | 121.73 | 119.50 | 119.56 | 1,479,126 | -1.43(-1.19%) |
Dec 09, 2015 | 120.94 | 122.36 | 120.38 | 120.99 | 1,630,064 | -0.46(-0.38%) |
Dec 08, 2015 | 121.27 | 121.89 | 120.47 | 121.45 | 2,391,472 | +0.08(+0.07%) |
Dec 07, 2015 | 120.59 | 121.56 | 120.28 | 121.37 | 1,449,774 | +0.30(+0.25%) |
Dec 04, 2015 | 118.40 | 121.39 | 117.91 | 121.06 | 2,724,790 | +3.66(+3.12%) |
Dec 03, 2015 | 118.05 | 118.89 | 116.67 | 117.40 | 3,304,196 | -0.86(-0.73%) |
Dec 02, 2015 | 121.81 | 121.87 | 118.14 | 118.26 | 2,586,956 | -3.64(-2.99%) |
Dec 01, 2015 | 120.86 | 121.92 | 119.55 | 121.91 | 2,353,678 | +1.56(+1.30%) |
Nov 30, 2015 | 123.42 | 123.44 | 120.10 | 120.34 | 3,461,913 | -2.43(-1.98%) |
Nov 27, 2015 | 121.61 | 123.32 | 121.54 | 122.77 | 736,355 | +0.97(+0.80%) |
Nov 25, 2015 | 121.56 | 121.80 | 121.80 | 121.80 | 1,462,320 | +0.81(+0.67%) |
Nov 24, 2015 | 122.77 | 123.10 | 119.99 | 120.99 | 2,929,470 | -2.49(-2.01%) |
Nov 23, 2015 | 124.28 | 124.61 | 123.16 | 123.48 | 1,433,083 | -0.74(-0.59%) |
Nov 20, 2015 | 124.33 | 124.52 | 123.49 | 124.21 | 1,900,589 | +0.77(+0.62%) |
Nov 19, 2015 | 123.23 | 124.53 | 122.66 | 123.44 | 1,452,221 | +0.52(+0.42%) |
Nov 18, 2015 | 120.99 | 123.09 | 120.86 | 122.93 | 1,817,875 | +2.20(+1.82%) |
Nov 17, 2015 | 121.00 | 122.06 | 120.70 | 120.72 | 1,545,646 | -0.52(-0.43%) |
Nov 16, 2015 | 119.79 | 121.40 | 119.68 | 121.25 | 2,124,789 | +0.84(+0.70%) |
Nov 13, 2015 | 123.47 | 123.68 | 119.89 | 120.41 | 3,155,285 | -3.06(-2.48%) |
Nov 12, 2015 | 123.93 | 124.48 | 122.77 | 123.47 | 1,753,862 | -0.57(-0.46%) |
Nov 11, 2015 | 124.94 | 125.24 | 123.70 | 124.04 | 1,340,007 | -0.58(-0.46%) |
Nov 10, 2015 | 123.15 | 125.00 | 122.85 | 124.61 | 1,576,545 | +1.89(+1.54%) |
Nov 09, 2015 | 124.75 | 124.98 | 121.61 | 122.72 | 2,817,826 | -2.17(-1.74%) |
Nov 06, 2015 | 128.49 | 128.65 | 123.94 | 124.90 | 2,865,424 | -5.19(-3.99%) |
Nov 05, 2015 | 130.25 | 131.06 | 129.56 | 130.09 | 1,828,525 | -0.47(-0.36%) |
Nov 04, 2015 | 130.90 | 131.34 | 130.10 | 130.56 | 1,885,862 | -0.10(-0.08%) |
Nov 03, 2015 | 131.47 | 132.23 | 130.18 | 130.66 | 1,512,579 | -1.20(-0.91%) |