Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 123.89 | 124.13 | 116.24 | 121.95 | 5,328,410 | -0.33(-0.27%) |
Jan 28, 2016 | 122.50 | 123.47 | 121.52 | 122.29 | 1,959,359 | +0.49(+0.40%) |
Jan 27, 2016 | 124.06 | 124.06 | 121.01 | 121.80 | 2,284,061 | -2.68(-2.16%) |
Jan 26, 2016 | 121.14 | 124.48 | 121.14 | 124.48 | 2,169,678 | +3.27(+2.70%) |
Jan 25, 2016 | 122.67 | 123.77 | 121.15 | 121.21 | 1,892,646 | -1.42(-1.16%) |
Jan 22, 2016 | 121.18 | 123.17 | 120.80 | 122.63 | 1,846,600 | +3.02(+2.53%) |
Jan 21, 2016 | 119.65 | 120.49 | 117.91 | 119.61 | 2,225,158 | +1.35(+1.14%) |
Jan 20, 2016 | 121.00 | 121.19 | 116.56 | 118.26 | 3,343,245 | -3.77(-3.09%) |
Jan 19, 2016 | 121.77 | 122.58 | 120.94 | 122.03 | 1,739,165 | +1.46(+1.21%) |
Jan 15, 2016 | 119.37 | 120.57 | 120.57 | 120.57 | 3,693,412 | -0.98(-0.80%) |
Jan 14, 2016 | 120.93 | 123.03 | 120.17 | 121.55 | 2,102,254 | +0.91(+0.75%) |
Jan 13, 2016 | 121.63 | 123.93 | 120.36 | 120.64 | 1,928,007 | -0.83(-0.68%) |
Jan 12, 2016 | 122.73 | 122.73 | 120.83 | 121.47 | 2,107,927 | -0.77(-0.63%) |
Jan 11, 2016 | 122.57 | 123.04 | 121.61 | 122.23 | 1,850,421 | +0.40(+0.33%) |
Jan 08, 2016 | 125.53 | 126.25 | 121.51 | 121.84 | 2,135,029 | -3.57(-2.85%) |
Jan 07, 2016 | 126.30 | 126.90 | 125.30 | 125.41 | 1,963,960 | -2.70(-2.11%) |
Jan 06, 2016 | 127.46 | 128.66 | 127.45 | 128.11 | 1,438,494 | -0.31(-0.24%) |
Jan 05, 2016 | 126.35 | 128.81 | 126.11 | 128.43 | 1,888,777 | +2.51(+1.99%) |
Jan 04, 2016 | 125.90 | 126.29 | 124.57 | 125.92 | 2,198,991 | -1.38(-1.08%) |
Dec 31, 2015 | 127.84 | 127.30 | 127.30 | 127.30 | 1,548,086 | -0.47(-0.37%) |
Dec 30, 2015 | 128.13 | 128.50 | 127.64 | 127.77 | 914,756 | -0.41(-0.32%) |
Dec 29, 2015 | 127.90 | 128.25 | 127.31 | 128.18 | 1,655,629 | +1.12(+0.88%) |
Dec 28, 2015 | 126.93 | 127.19 | 126.31 | 127.06 | 1,273,949 | -0.18(-0.14%) |
Dec 24, 2015 | 126.75 | 127.24 | 127.24 | 127.24 | 579,673 | +0.21(+0.17%) |
Dec 23, 2015 | 126.59 | 127.13 | 126.28 | 127.03 | 1,895,342 | +0.94(+0.74%) |
Dec 22, 2015 | 126.05 | 127.13 | 125.94 | 126.09 | 2,291,148 | +0.50(+0.40%) |
Dec 21, 2015 | 125.87 | 126.32 | 124.54 | 125.59 | 1,754,593 | +0.86(+0.69%) |
Dec 18, 2015 | 126.32 | 126.96 | 124.71 | 124.73 | 3,440,235 | -1.93(-1.53%) |
Dec 17, 2015 | 126.51 | 127.03 | 125.89 | 126.66 | 1,608,754 | +0.09(+0.07%) |
Dec 16, 2015 | 124.72 | 127.06 | 124.49 | 126.58 | 2,793,710 | +2.38(+1.92%) |
Dec 15, 2015 | 122.77 | 125.79 | 122.77 | 124.19 | 2,651,328 | +2.44(+2.01%) |
Dec 14, 2015 | 120.46 | 121.88 | 120.11 | 121.75 | 1,562,368 | +0.90(+0.74%) |
Dec 11, 2015 | 120.45 | 121.39 | 119.72 | 120.85 | 1,980,978 | -0.28(-0.23%) |
Dec 10, 2015 | 122.69 | 123.33 | 121.07 | 121.14 | 1,459,889 | -1.45(-1.19%) |
Dec 09, 2015 | 122.53 | 123.97 | 121.97 | 122.59 | 1,608,864 | -0.46(-0.38%) |
Dec 08, 2015 | 122.86 | 123.50 | 122.06 | 123.05 | 2,360,370 | +0.08(+0.07%) |
Dec 07, 2015 | 122.18 | 123.17 | 121.86 | 122.97 | 1,430,919 | +0.31(+0.25%) |
Dec 04, 2015 | 119.96 | 122.99 | 119.46 | 122.66 | 2,689,352 | +3.71(+3.12%) |
Dec 03, 2015 | 119.60 | 120.45 | 118.20 | 118.95 | 3,261,223 | -0.87(-0.73%) |
Dec 02, 2015 | 123.42 | 123.48 | 119.69 | 119.82 | 2,553,312 | -3.69(-2.99%) |
Dec 01, 2015 | 122.45 | 123.53 | 121.12 | 123.51 | 2,323,067 | +1.58(+1.30%) |
Nov 30, 2015 | 125.04 | 125.07 | 121.69 | 121.93 | 3,416,889 | -2.46(-1.98%) |
Nov 27, 2015 | 123.21 | 124.95 | 123.14 | 124.39 | 726,778 | +0.99(+0.80%) |
Nov 25, 2015 | 123.17 | 123.40 | 123.40 | 123.40 | 1,443,302 | +0.82(+0.67%) |
Nov 24, 2015 | 124.39 | 124.72 | 121.57 | 122.58 | 2,891,370 | -2.52(-2.02%) |
Nov 23, 2015 | 125.91 | 126.25 | 124.78 | 125.10 | 1,414,445 | -0.75(-0.59%) |
Nov 20, 2015 | 125.97 | 126.16 | 125.12 | 125.85 | 1,875,871 | +0.78(+0.62%) |
Nov 19, 2015 | 124.85 | 126.17 | 124.28 | 125.07 | 1,433,334 | +0.52(+0.42%) |
Nov 18, 2015 | 122.58 | 124.71 | 122.45 | 124.55 | 1,794,233 | +2.23(+1.82%) |
Nov 17, 2015 | 122.59 | 123.67 | 122.29 | 122.31 | 1,525,544 | -0.53(-0.43%) |
Nov 16, 2015 | 121.37 | 123.00 | 121.26 | 122.84 | 2,097,155 | +0.85(+0.70%) |
Nov 13, 2015 | 125.10 | 125.31 | 121.47 | 121.99 | 3,114,249 | -3.10(-2.48%) |
Nov 12, 2015 | 125.57 | 126.12 | 124.39 | 125.10 | 1,731,052 | -0.58(-0.46%) |
Nov 11, 2015 | 126.58 | 126.89 | 125.33 | 125.67 | 1,322,579 | -0.59(-0.46%) |
Nov 10, 2015 | 124.77 | 126.65 | 124.47 | 126.26 | 1,556,041 | +1.92(+1.54%) |
Nov 09, 2015 | 126.39 | 126.63 | 123.22 | 124.34 | 2,781,178 | -2.20(-1.74%) |
Nov 06, 2015 | 130.18 | 130.35 | 125.58 | 126.54 | 2,828,158 | -5.26(-3.99%) |
Nov 05, 2015 | 131.96 | 132.79 | 131.27 | 131.80 | 1,804,744 | -0.48(-0.36%) |
Nov 04, 2015 | 132.63 | 133.07 | 131.81 | 132.28 | 1,861,336 | -0.10(-0.08%) |
Nov 03, 2015 | 133.20 | 133.98 | 131.90 | 132.39 | 1,492,907 | -1.21(-0.91%) |