Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 139.01 | 138.66 | 138.66 | 138.66 | 93,500 | -0.91(-0.65%) |
Dec 30, 2015 | 140.65 | 140.94 | 138.92 | 139.57 | 91,274 | -1.42(-1.01%) |
Dec 29, 2015 | 140.45 | 141.76 | 140.45 | 140.99 | 63,952 | +0.92(+0.66%) |
Dec 28, 2015 | 138.94 | 140.15 | 138.16 | 140.07 | 64,289 | +0.96(+0.69%) |
Dec 24, 2015 | 137.89 | 139.11 | 139.11 | 139.11 | 22,100 | +0.67(+0.48%) |
Dec 23, 2015 | 139.05 | 139.31 | 137.91 | 138.44 | 72,173 | -0.01(-0.01%) |
Dec 22, 2015 | 137.73 | 138.82 | 136.13 | 138.45 | 63,866 | +1.48(+1.08%) |
Dec 21, 2015 | 135.75 | 137.37 | 135.05 | 136.97 | 226,745 | +1.96(+1.45%) |
Dec 18, 2015 | 137.67 | 137.67 | 134.78 | 135.01 | 170,903 | -2.73(-1.98%) |
Dec 17, 2015 | 137.28 | 138.75 | 136.77 | 137.74 | 172,636 | +0.61(+0.44%) |
Dec 16, 2015 | 137.92 | 138.17 | 135.50 | 137.13 | 106,413 | +0.45(+0.33%) |
Dec 15, 2015 | 135.06 | 137.19 | 134.97 | 136.68 | 105,667 | +2.32(+1.73%) |
Dec 14, 2015 | 135.35 | 136.28 | 133.90 | 134.36 | 98,063 | -1.00(-0.74%) |
Dec 11, 2015 | 135.88 | 135.88 | 134.56 | 135.36 | 63,830 | -1.65(-1.20%) |
Dec 10, 2015 | 135.97 | 137.79 | 135.41 | 137.01 | 84,935 | +1.54(+1.14%) |
Dec 09, 2015 | 137.60 | 138.93 | 134.93 | 135.47 | 125,821 | -2.66(-1.93%) |
Dec 08, 2015 | 136.65 | 138.80 | 136.65 | 138.13 | 64,212 | +0.33(+0.24%) |
Dec 07, 2015 | 138.42 | 138.85 | 136.76 | 137.80 | 93,205 | -1.18(-0.85%) |
Dec 04, 2015 | 136.60 | 139.27 | 136.60 | 138.98 | 42,350 | +2.47(+1.81%) |
Dec 03, 2015 | 140.10 | 140.10 | 135.62 | 136.51 | 95,390 | -2.96(-2.12%) |
Dec 02, 2015 | 139.62 | 141.07 | 139.07 | 139.47 | 69,294 | -0.57(-0.41%) |
Dec 01, 2015 | 140.09 | 141.17 | 139.16 | 140.04 | 78,033 | +0.32(+0.23%) |
Nov 30, 2015 | 141.50 | 141.50 | 139.45 | 139.72 | 88,760 | -1.92(-1.36%) |
Nov 27, 2015 | 140.04 | 141.83 | 139.52 | 141.64 | 44,255 | +1.59(+1.14%) |
Nov 25, 2015 | 139.29 | 140.05 | 140.05 | 140.05 | 85,300 | +0.77(+0.55%) |
Nov 24, 2015 | 138.08 | 139.99 | 137.33 | 139.28 | 348,371 | +0.22(+0.16%) |
Nov 23, 2015 | 139.51 | 140.26 | 138.25 | 139.06 | 111,941 | -0.16(-0.11%) |
Nov 20, 2015 | 138.40 | 140.59 | 138.15 | 139.22 | 85,957 | +0.80(+0.58%) |
Nov 19, 2015 | 140.47 | 141.20 | 137.81 | 138.42 | 76,342 | -2.39(-1.70%) |
Nov 18, 2015 | 138.86 | 141.02 | 138.29 | 140.81 | 94,971 | +2.13(+1.54%) |
Nov 17, 2015 | 136.64 | 139.79 | 136.54 | 138.68 | 86,215 | +1.85(+1.35%) |
Nov 16, 2015 | 136.49 | 137.26 | 135.23 | 136.83 | 92,255 | +0.79(+0.58%) |
Nov 13, 2015 | 136.25 | 137.72 | 134.81 | 136.04 | 108,728 | -0.38(-0.28%) |
Nov 12, 2015 | 138.85 | 138.91 | 135.78 | 136.42 | 72,738 | -2.85(-2.05%) |
Nov 11, 2015 | 140.50 | 140.95 | 138.65 | 139.27 | 63,902 | -0.82(-0.59%) |
Nov 10, 2015 | 140.00 | 140.62 | 139.40 | 140.09 | 123,124 | -0.61(-0.43%) |
Nov 09, 2015 | 139.61 | 141.69 | 139.17 | 140.70 | 110,095 | +0.39(+0.28%) |
Nov 06, 2015 | 140.29 | 140.37 | 138.47 | 140.31 | 85,211 | -0.66(-0.47%) |
Nov 05, 2015 | 140.47 | 141.79 | 139.82 | 140.97 | 94,554 | +0.11(+0.08%) |
Nov 04, 2015 | 139.50 | 141.37 | 136.66 | 140.86 | 129,528 | -0.46(-0.33%) |
Nov 03, 2015 | 141.61 | 142.48 | 140.45 | 141.32 | 144,072 | -0.32(-0.23%) |
Nov 02, 2015 | 139.33 | 142.09 | 138.15 | 141.64 | 122,866 | +2.16(+1.55%) |
Oct 30, 2015 | 140.75 | 141.44 | 138.99 | 139.48 | 90,592 | -1.04(-0.74%) |
Oct 29, 2015 | 140.75 | 141.32 | 139.22 | 140.52 | 55,098 | -1.18(-0.83%) |
Oct 28, 2015 | 140.58 | 142.22 | 139.56 | 141.70 | 106,085 | +1.06(+0.75%) |
Oct 27, 2015 | 140.77 | 141.50 | 139.72 | 140.64 | 67,482 | -0.23(-0.16%) |
Oct 26, 2015 | 140.30 | 141.42 | 139.82 | 140.87 | 82,911 | +0.07(+0.05%) |
Oct 23, 2015 | 138.50 | 141.08 | 138.09 | 140.80 | 70,052 | +3.67(+2.68%) |
Oct 22, 2015 | 139.34 | 140.53 | 136.71 | 137.13 | 83,555 | -1.66(-1.20%) |
Oct 21, 2015 | 139.51 | 139.75 | 137.40 | 138.79 | 94,863 | -0.21(-0.15%) |
Oct 20, 2015 | 139.83 | 140.18 | 138.27 | 139.00 | 81,527 | -1.12(-0.80%) |
Oct 19, 2015 | 138.07 | 140.37 | 137.65 | 140.12 | 60,187 | +1.48(+1.07%) |
Oct 16, 2015 | 138.66 | 139.85 | 137.54 | 138.64 | 72,490 | +0.15(+0.11%) |
Oct 15, 2015 | 136.49 | 139.00 | 135.74 | 138.49 | 120,184 | +2.26(+1.66%) |
Oct 14, 2015 | 137.73 | 138.77 | 135.67 | 136.23 | 90,150 | -1.19(-0.87%) |
Oct 13, 2015 | 138.33 | 139.81 | 136.59 | 137.42 | 62,367 | -1.76(-1.26%) |
Oct 12, 2015 | 139.21 | 139.99 | 138.64 | 139.18 | 101,934 | -0.01(-0.01%) |
Oct 09, 2015 | 138.45 | 139.81 | 138.14 | 139.19 | 88,433 | +0.56(+0.40%) |
Oct 08, 2015 | 137.05 | 138.63 | 135.39 | 138.63 | 142,798 | +1.72(+1.26%) |
Oct 07, 2015 | 135.09 | 137.95 | 134.80 | 136.91 | 113,225 | +2.57(+1.91%) |
Oct 06, 2015 | 136.63 | 136.63 | 132.49 | 134.34 | 112,408 | -2.97(-2.16%) |
Oct 05, 2015 | 137.92 | 139.48 | 136.30 | 137.31 | 246,440 | +0.10(+0.07%) |
Oct 02, 2015 | 133.72 | 137.51 | 133.72 | 137.21 | 105,305 | +2.11(+1.56%) |