Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 112.76 | 115.93 | 112.73 | 115.87 | 3,965,366 | +3.59(+3.19%) |
Jan 28, 2016 | 113.18 | 113.40 | 111.58 | 112.28 | 2,838,619 | +0.07(+0.06%) |
Jan 27, 2016 | 112.88 | 114.09 | 111.62 | 112.22 | 2,300,220 | -1.12(-0.99%) |
Jan 26, 2016 | 111.34 | 113.39 | 111.32 | 113.33 | 1,855,845 | +2.44(+2.20%) |
Jan 25, 2016 | 112.57 | 112.76 | 110.71 | 110.89 | 2,571,136 | -2.28(-2.02%) |
Jan 22, 2016 | 112.10 | 113.31 | 112.00 | 113.17 | 2,090,132 | +2.73(+2.47%) |
Jan 21, 2016 | 110.54 | 112.17 | 109.74 | 110.44 | 2,525,636 | +0.19(+0.17%) |
Jan 20, 2016 | 109.42 | 111.42 | 106.70 | 110.26 | 4,366,516 | -0.78(-0.70%) |
Jan 19, 2016 | 112.63 | 112.73 | 110.10 | 111.03 | 2,154,643 | -0.62(-0.55%) |
Jan 15, 2016 | 110.50 | 111.65 | 111.65 | 111.65 | 3,302,472 | -1.61(-1.42%) |
Jan 14, 2016 | 112.38 | 113.98 | 110.99 | 113.26 | 2,453,785 | +1.31(+1.17%) |
Jan 13, 2016 | 115.43 | 115.69 | 111.54 | 111.95 | 3,558,157 | -3.05(-2.65%) |
Jan 12, 2016 | 115.52 | 115.83 | 113.40 | 115.00 | 1,852,708 | +0.44(+0.38%) |
Jan 11, 2016 | 115.33 | 115.70 | 113.48 | 114.56 | 3,076,771 | -0.38(-0.33%) |
Jan 08, 2016 | 117.03 | 117.30 | 114.79 | 114.94 | 2,574,812 | -1.51(-1.29%) |
Jan 07, 2016 | 117.55 | 118.38 | 116.38 | 116.44 | 2,087,552 | -3.09(-2.59%) |
Jan 06, 2016 | 119.63 | 120.39 | 118.88 | 119.54 | 1,161,277 | -1.70(-1.40%) |
Jan 05, 2016 | 121.36 | 121.62 | 120.62 | 121.24 | 2,056,957 | +0.10(+0.08%) |
Jan 04, 2016 | 120.84 | 121.17 | 119.93 | 121.14 | 2,645,528 | -1.59(-1.30%) |
Dec 31, 2015 | 123.62 | 122.73 | 122.73 | 122.73 | 1,577,962 | -1.30(-1.05%) |
Dec 30, 2015 | 124.99 | 125.20 | 124.04 | 124.04 | 1,251,164 | -1.07(-0.86%) |
Dec 29, 2015 | 124.80 | 125.37 | 124.33 | 125.11 | 1,320,236 | +0.95(+0.77%) |
Dec 28, 2015 | 123.74 | 124.16 | 122.88 | 124.16 | 1,439,669 | -0.19(-0.15%) |
Dec 24, 2015 | 124.30 | 124.35 | 124.35 | 124.35 | 455,646 | +0.12(+0.09%) |
Dec 23, 2015 | 123.38 | 124.28 | 123.06 | 124.23 | 1,057,243 | +1.56(+1.27%) |
Dec 22, 2015 | 121.93 | 122.92 | 121.16 | 122.67 | 1,103,658 | +1.19(+0.98%) |
Dec 21, 2015 | 121.30 | 121.85 | 120.63 | 121.48 | 1,753,578 | +0.88(+0.73%) |
Dec 18, 2015 | 121.97 | 121.97 | 120.57 | 120.60 | 1,179,485 | -1.74(-1.43%) |
Dec 17, 2015 | 124.20 | 124.20 | 122.32 | 122.34 | 1,088,391 | -1.48(-1.20%) |
Dec 16, 2015 | 123.20 | 124.17 | 122.39 | 123.83 | 1,296,435 | +1.27(+1.04%) |
Dec 15, 2015 | 121.94 | 122.86 | 121.88 | 122.56 | 1,487,119 | +1.24(+1.03%) |
Dec 14, 2015 | 121.84 | 122.46 | 120.32 | 121.31 | 1,792,374 | -0.70(-0.57%) |
Dec 11, 2015 | 122.52 | 123.14 | 121.59 | 122.01 | 1,509,507 | -1.76(-1.42%) |
Dec 10, 2015 | 123.47 | 124.59 | 123.23 | 123.77 | 1,951,305 | +0.28(+0.23%) |
Dec 09, 2015 | 124.52 | 125.92 | 123.13 | 123.49 | 1,236,174 | -1.53(-1.23%) |
Dec 08, 2015 | 124.78 | 125.42 | 124.20 | 125.03 | 1,111,064 | -0.78(-0.62%) |
Dec 07, 2015 | 126.89 | 126.89 | 125.20 | 125.81 | 957,176 | -1.34(-1.05%) |
Dec 04, 2015 | 125.60 | 127.25 | 125.46 | 127.15 | 744,089 | +1.57(+1.25%) |
Dec 03, 2015 | 128.07 | 128.23 | 125.05 | 125.58 | 1,270,801 | -2.13(-1.67%) |
Dec 02, 2015 | 129.16 | 129.31 | 127.55 | 127.71 | 1,071,043 | -1.46(-1.13%) |
Dec 01, 2015 | 128.69 | 129.22 | 128.37 | 129.17 | 740,409 | +1.03(+0.81%) |
Nov 30, 2015 | 129.25 | 129.26 | 127.99 | 128.13 | 1,169,980 | -0.65(-0.50%) |
Nov 27, 2015 | 128.44 | 129.02 | 127.92 | 128.78 | 313,356 | +0.38(+0.29%) |
Nov 25, 2015 | 128.06 | 128.40 | 128.40 | 128.40 | 501,682 | +0.43(+0.34%) |
Nov 24, 2015 | 126.54 | 128.21 | 126.25 | 127.97 | 861,872 | +0.86(+0.68%) |
Nov 23, 2015 | 126.75 | 127.75 | 126.73 | 127.11 | 878,686 | +0.22(+0.17%) |
Nov 20, 2015 | 126.61 | 127.27 | 126.47 | 126.89 | 711,712 | +0.64(+0.51%) |
Nov 19, 2015 | 126.33 | 126.57 | 125.92 | 126.25 | 615,958 | -0.17(-0.13%) |
Nov 18, 2015 | 124.69 | 126.47 | 124.52 | 126.42 | 892,971 | +2.11(+1.70%) |
Nov 17, 2015 | 124.92 | 125.57 | 124.11 | 124.31 | 1,167,068 | -0.39(-0.32%) |
Nov 16, 2015 | 123.11 | 124.74 | 122.97 | 124.70 | 793,120 | +1.53(+1.25%) |
Nov 13, 2015 | 123.98 | 124.30 | 122.91 | 123.17 | 1,240,568 | -1.08(-0.87%) |
Nov 12, 2015 | 126.19 | 126.19 | 124.25 | 124.25 | 925,243 | -2.73(-2.15%) |
Nov 11, 2015 | 127.97 | 127.97 | 126.93 | 126.98 | 582,454 | -0.75(-0.59%) |
Nov 10, 2015 | 126.69 | 127.74 | 126.54 | 127.74 | 831,623 | +0.72(+0.57%) |
Nov 09, 2015 | 127.93 | 127.95 | 126.15 | 127.02 | 951,228 | -1.15(-0.90%) |
Nov 06, 2015 | 128.06 | 128.34 | 127.11 | 128.17 | 461,514 | -0.16(-0.12%) |
Nov 05, 2015 | 128.29 | 128.48 | 127.34 | 128.32 | 806,970 | +0.06(+0.05%) |
Nov 04, 2015 | 128.84 | 128.91 | 127.88 | 128.26 | 1,004,241 | -0.18(-0.14%) |
Nov 03, 2015 | 128.14 | 129.03 | 127.82 | 128.45 | 1,179,266 | +0.11(+0.09%) |