Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 145.38 | 145.38 | 145.38 | 0 | -2.58(-1.74%) | |
Dec 30, 2015 | 148.00 | 148.01 | 147.00 | 147.96 | 699 | +1.91(+1.31%) |
Dec 29, 2015 | 148.36 | 148.84 | 145.73 | 146.05 | 1,548 | -2.35(-1.58%) |
Dec 28, 2015 | 148.64 | 148.75 | 145.81 | 148.40 | 592 | -1.19(-0.80%) |
Dec 24, 2015 | 149.59 | 149.59 | 149.59 | 0 | +1.59(+1.07%) | |
Dec 23, 2015 | 148.01 | 148.01 | 145.17 | 148.00 | 2,589 | +3.50(+2.42%) |
Dec 22, 2015 | 145.00 | 146.19 | 144.36 | 144.50 | 2,058 | +2.15(+1.51%) |
Dec 21, 2015 | 144.25 | 146.28 | 142.35 | 142.35 | 200 | +0.35(+0.25%) |
Dec 18, 2015 | 141.45 | 142.00 | 139.61 | 142.00 | 2,491 | +0.13(+0.09%) |
Dec 17, 2015 | 141.92 | 143.00 | 139.60 | 141.87 | 461 | +6.92(+5.13%) |
Dec 16, 2015 | 138.78 | 141.70 | 134.95 | 134.95 | 2,134 | -2.10(-1.53%) |
Dec 15, 2015 | 138.36 | 139.24 | 136.00 | 137.05 | 1,585 | -0.95(-0.69%) |
Dec 14, 2015 | 141.21 | 141.21 | 135.51 | 138.00 | 987 | -4.77(-3.34%) |
Dec 11, 2015 | 143.32 | 143.51 | 141.05 | 142.77 | 1,867 | -4.52(-3.07%) |
Dec 10, 2015 | 145.43 | 148.19 | 143.91 | 147.29 | 2,181 | +3.32(+2.31%) |
Dec 09, 2015 | 144.93 | 147.61 | 142.93 | 143.97 | 2,873 | +9.47(+7.04%) |
Dec 08, 2015 | 135.25 | 136.50 | 131.45 | 134.50 | 1,415 | -3.50(-2.54%) |
Dec 07, 2015 | 137.02 | 140.60 | 137.02 | 138.00 | 433 | -2.05(-1.46%) |
Dec 04, 2015 | 138.00 | 141.00 | 136.45 | 140.05 | 4,610 | +1.50(+1.08%) |
Dec 03, 2015 | 136.45 | 139.25 | 136.00 | 138.55 | 2,464 | +6.15(+4.65%) |
Dec 02, 2015 | 130.40 | 135.70 | 130.39 | 132.40 | 985 | -7.15(-5.12%) |
Dec 01, 2015 | 140.42 | 144.10 | 130.65 | 139.55 | 5,259 | +2.55(+1.86%) |
Nov 30, 2015 | 138.75 | 139.95 | 135.08 | 137.00 | 2,729 | +4.05(+3.05%) |
Nov 27, 2015 | 132.70 | 132.95 | 129.34 | 132.95 | 298 | +0.79(+0.60%) |
Nov 25, 2015 | 132.16 | 132.16 | 132.16 | 0 | +10.99(+9.07%) | |
Nov 24, 2015 | 120.73 | 124.90 | 120.73 | 121.17 | 6,937 | +2.72(+2.30%) |
Nov 23, 2015 | 118.45 | 118.45 | 1,967 | +5.17(+4.56%) | ||
Nov 20, 2015 | 117.50 | 117.50 | 113.23 | 113.28 | 2,582 | -2.02(-1.75%) |
Nov 19, 2015 | 113.13 | 115.41 | 109.87 | 115.30 | 5,526 | +6.30(+5.78%) |
Nov 18, 2015 | 106.39 | 109.00 | 106.39 | 109.00 | 373 | +4.92(+4.73%) |
Nov 17, 2015 | 106.38 | 106.38 | 104.05 | 104.08 | 825 | -0.42(-0.40%) |
Nov 16, 2015 | 105.59 | 105.59 | 102.55 | 104.50 | 792 | -0.04(-0.04%) |
Nov 13, 2015 | 107.24 | 107.24 | 104.00 | 104.54 | 1,061 | +1.54(+1.50%) |
Nov 12, 2015 | 104.15 | 104.15 | 102.18 | 103.00 | 3,683 | -1.50(-1.44%) |
Nov 11, 2015 | 105.13 | 105.29 | 104.00 | 104.50 | 600 | +0.56(+0.54%) |
Nov 10, 2015 | 103.56 | 104.20 | 102.00 | 103.94 | 2,285 | -0.60(-0.57%) |
Nov 09, 2015 | 104.38 | 105.79 | 103.05 | 104.54 | 4,024 | -0.41(-0.39%) |
Nov 06, 2015 | 105.46 | 105.65 | 104.00 | 104.95 | 4,549 | -3.07(-2.84%) |
Nov 05, 2015 | 105.93 | 108.02 | 105.00 | 108.02 | 2,953 | -2.68(-2.42%) |
Nov 04, 2015 | 110.42 | 112.48 | 108.75 | 110.70 | 7,670 | -6.49(-5.54%) |
Nov 03, 2015 | 119.70 | 122.80 | 116.71 | 117.19 | 4,371 | -7.16(-5.76%) |
Nov 02, 2015 | 122.49 | 125.00 | 116.11 | 124.35 | 2,069 | +3.47(+2.87%) |
Oct 30, 2015 | 120.11 | 121.75 | 118.77 | 120.88 | 1,671 | +0.39(+0.33%) |
Oct 29, 2015 | 119.08 | 120.48 | 117.75 | 120.48 | 872 | +0.48(+0.40%) |
Oct 28, 2015 | 119.33 | 121.75 | 119.09 | 120.00 | 746 | +2.29(+1.95%) |
Oct 27, 2015 | 117.34 | 117.71 | 115.00 | 117.71 | 775 | -1.29(-1.08%) |
Oct 26, 2015 | 119.95 | 119.99 | 118.00 | 119.00 | 518 | +1.87(+1.60%) |
Oct 23, 2015 | 119.99 | 120.18 | 117.13 | 117.13 | 3,097 | -0.68(-0.58%) |
Oct 22, 2015 | 112.41 | 118.08 | 112.41 | 117.81 | 1,678 | +4.81(+4.26%) |
Oct 21, 2015 | 114.92 | 115.52 | 112.40 | 113.00 | 1,494 | -0.25(-0.22%) |
Oct 20, 2015 | 112.48 | 113.90 | 110.65 | 113.25 | 4,040 | +0.70(+0.62%) |
Oct 19, 2015 | 112.61 | 112.96 | 111.50 | 112.55 | 2,627 | -4.10(-3.51%) |
Oct 16, 2015 | 115.81 | 116.83 | 113.75 | 116.65 | 2,175 | -1.35(-1.14%) |
Oct 15, 2015 | 119.65 | 119.81 | 116.00 | 118.00 | 2,986 | -3.75(-3.08%) |
Oct 14, 2015 | 125.61 | 126.00 | 119.00 | 121.75 | 1,001 | +1.50(+1.25%) |
Oct 13, 2015 | 119.51 | 123.40 | 119.50 | 120.25 | 2,243 | -4.94(-3.95%) |
Oct 12, 2015 | 124.79 | 125.25 | 122.50 | 125.19 | 63,150 | +3.02(+2.47%) |
Oct 09, 2015 | 122.00 | 122.45 | 120.00 | 122.17 | 2,888 | +2.55(+2.13%) |
Oct 08, 2015 | 118.46 | 119.62 | 116.00 | 119.62 | 3,534 | +2.57(+2.20%) |
Oct 07, 2015 | 117.96 | 120.25 | 116.20 | 117.05 | 4,523 | +6.61(+5.99%) |
Oct 06, 2015 | 108.58 | 110.89 | 107.70 | 110.44 | 2,942 | +4.21(+3.96%) |
Oct 05, 2015 | 104.39 | 106.62 | 103.51 | 106.23 | 5,075 | +0.48(+0.45%) |
Oct 02, 2015 | 105.75 | 102.38 | 105.75 | 4,324 | -3.03(-2.79%) |