Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 157.55 | 157.55 | 157.55 | 0 | +2.55(+1.65%) | |
Dec 30, 2015 | 156.75 | 160.00 | 154.05 | 155.00 | 1,333 | -3.85(-2.42%) |
Dec 29, 2015 | 157.37 | 158.85 | 155.35 | 158.85 | 1,507 | +0.57(+0.36%) |
Dec 28, 2015 | 155.80 | 158.91 | 155.20 | 158.28 | 1,187 | +2.28(+1.46%) |
Dec 24, 2015 | 156.00 | 156.00 | 156.00 | 0 | +1.28(+0.83%) | |
Dec 23, 2015 | 156.28 | 157.63 | 154.07 | 154.72 | 1,137 | -1.60(-1.03%) |
Dec 22, 2015 | 152.83 | 156.55 | 152.83 | 156.32 | 3,977 | +3.82(+2.51%) |
Dec 21, 2015 | 154.23 | 154.46 | 152.00 | 152.50 | 1,871 | +0.70(+0.46%) |
Dec 18, 2015 | 151.62 | 153.50 | 149.80 | 151.80 | 1,256 | +0.40(+0.27%) |
Dec 17, 2015 | 153.18 | 153.18 | 149.18 | 151.40 | 613 | -0.10(-0.07%) |
Dec 16, 2015 | 147.02 | 152.80 | 146.10 | 151.50 | 2,361 | +5.71(+3.92%) |
Dec 15, 2015 | 145.40 | 148.35 | 145.34 | 145.79 | 10,409 | -1.71(-1.16%) |
Dec 14, 2015 | 150.51 | 150.51 | 143.71 | 147.50 | 1,978 | -3.25(-2.16%) |
Dec 11, 2015 | 152.92 | 152.93 | 150.00 | 150.75 | 2,078 | -3.25(-2.11%) |
Dec 10, 2015 | 155.35 | 151.44 | 154.00 | 3,084 | +0.52(+0.34%) | |
Dec 09, 2015 | 153.00 | 155.00 | 151.66 | 153.48 | 6,395 | +8.73(+6.03%) |
Dec 08, 2015 | 141.60 | 146.90 | 141.60 | 144.75 | 822 | -2.70(-1.83%) |
Dec 07, 2015 | 151.10 | 151.10 | 146.82 | 147.45 | 8,583 | -1.57(-1.05%) |
Dec 04, 2015 | 152.60 | 152.60 | 147.95 | 149.02 | 8,291 | +1.06(+0.72%) |
Dec 03, 2015 | 149.25 | 153.00 | 145.82 | 147.96 | 17,204 | +2.00(+1.37%) |
Dec 02, 2015 | 142.59 | 147.49 | 141.42 | 145.96 | 2,280 | -3.04(-2.04%) |
Dec 01, 2015 | 153.69 | 154.46 | 143.51 | 149.00 | 10,516 | -0.50(-0.33%) |
Nov 30, 2015 | 146.85 | 150.30 | 146.30 | 149.50 | 7,716 | +9.05(+6.44%) |
Nov 27, 2015 | 141.85 | 143.72 | 140.10 | 140.45 | 1,306 | -0.75(-0.53%) |
Nov 25, 2015 | 141.20 | 141.20 | 141.20 | 0 | +3.73(+2.72%) | |
Nov 24, 2015 | 136.50 | 138.00 | 133.30 | 137.47 | 4,411 | +5.94(+4.51%) |
Nov 23, 2015 | 135.75 | 131.53 | 946 | +1.02(+0.78%) | ||
Nov 20, 2015 | 135.40 | 135.80 | 129.50 | 130.51 | 2,030 | -5.49(-4.04%) |
Nov 19, 2015 | 129.40 | 136.82 | 129.35 | 136.00 | 13,011 | +6.05(+4.66%) |
Nov 18, 2015 | 129.46 | 130.00 | 126.35 | 129.95 | 2,300 | +4.85(+3.88%) |
Nov 17, 2015 | 126.01 | 126.25 | 123.39 | 125.10 | 4,028 | -1.85(-1.46%) |
Nov 16, 2015 | 126.59 | 127.96 | 125.00 | 126.95 | 2,542 | -1.13(-0.88%) |
Nov 13, 2015 | 130.00 | 130.12 | 125.98 | 128.08 | 1,978 | +1.58(+1.25%) |
Nov 12, 2015 | 126.43 | 127.60 | 125.00 | 126.50 | 2,079 | -0.85(-0.67%) |
Nov 11, 2015 | 130.00 | 130.00 | 126.20 | 127.35 | 1,444 | -2.90(-2.23%) |
Nov 10, 2015 | 129.68 | 130.25 | 127.00 | 130.25 | 1,295 | -1.40(-1.06%) |
Nov 09, 2015 | 130.27 | 131.72 | 128.65 | 131.65 | 1,418 | +1.70(+1.31%) |
Nov 06, 2015 | 132.82 | 133.10 | 129.95 | 129.95 | 1,425 | -2.55(-1.92%) |
Nov 05, 2015 | 132.39 | 132.95 | 130.00 | 132.50 | 3,561 | +2.55(+1.96%) |
Nov 04, 2015 | 130.84 | 130.84 | 127.10 | 129.95 | 6,750 | +1.50(+1.17%) |
Nov 03, 2015 | 134.05 | 137.05 | 127.10 | 128.45 | 7,592 | -7.55(-5.55%) |
Nov 02, 2015 | 140.00 | 141.40 | 135.00 | 136.00 | 4,696 | -4.00(-2.86%) |
Oct 30, 2015 | 140.00 | 140.66 | 137.72 | 140.00 | 3,735 | +1.50(+1.08%) |
Oct 29, 2015 | 137.00 | 138.50 | 135.65 | 138.50 | 9,250 | -0.50(-0.36%) |
Oct 28, 2015 | 137.34 | 139.40 | 135.00 | 139.00 | 3,451 | +3.00(+2.21%) |
Oct 27, 2015 | 136.88 | 137.15 | 134.01 | 136.00 | 2,725 | -2.70(-1.95%) |
Oct 26, 2015 | 139.16 | 140.00 | 136.31 | 138.70 | 2,874 | +2.22(+1.63%) |
Oct 23, 2015 | 138.91 | 140.34 | 134.65 | 136.48 | 2,711 | -2.37(-1.71%) |
Oct 22, 2015 | 137.09 | 140.05 | 134.00 | 138.85 | 2,858 | +1.88(+1.37%) |
Oct 21, 2015 | 136.98 | 138.00 | 134.00 | 136.97 | 5,250 | +3.82(+2.87%) |
Oct 20, 2015 | 132.20 | 133.19 | 130.00 | 133.15 | 4,678 | -0.76(-0.57%) |
Oct 19, 2015 | 136.07 | 136.33 | 131.37 | 133.91 | 7,725 | -3.14(-2.29%) |
Oct 16, 2015 | 140.00 | 140.09 | 136.50 | 137.05 | 7,242 | -3.94(-2.79%) |
Oct 15, 2015 | 146.30 | 146.40 | 140.00 | 140.99 | 11,204 | -5.51(-3.76%) |
Oct 14, 2015 | 151.46 | 151.46 | 144.00 | 146.50 | 6,241 | +1.45(+1.00%) |
Oct 13, 2015 | 144.92 | 150.21 | 142.21 | 145.05 | 12,960 | -6.35(-4.19%) |
Oct 12, 2015 | 151.83 | 153.36 | 147.65 | 151.40 | 17,797 | +10.80(+7.68%) |
Oct 09, 2015 | 145.59 | 149.38 | 140.15 | 140.60 | 21,959 | +7.32(+5.49%) |
Oct 08, 2015 | 131.71 | 133.28 | 128.75 | 133.28 | 21,307 | +0.03(+0.02%) |
Oct 07, 2015 | 130.00 | 134.53 | 125.95 | 133.25 | 23,774 | +11.30(+9.27%) |
Oct 06, 2015 | 118.91 | 122.35 | 117.00 | 121.95 | 10,567 | +5.42(+4.66%) |
Oct 05, 2015 | 113.69 | 117.38 | 113.69 | 116.53 | 11,221 | +1.03(+0.89%) |
Oct 02, 2015 | 115.01 | 115.50 | 113.00 | 115.50 | 11,443 | -3.30(-2.78%) |