Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 122.41 | 125.59 | 122.28 | 125.59 | 1,771,089 | +3.54(+2.90%) |
Jan 28, 2016 | 124.17 | 125.21 | 121.37 | 122.04 | 1,230,388 | -1.51(-1.22%) |
Jan 27, 2016 | 127.29 | 127.29 | 122.09 | 123.56 | 2,868,139 | -3.74(-2.94%) |
Jan 26, 2016 | 128.88 | 129.20 | 126.27 | 127.30 | 1,224,478 | -0.40(-0.32%) |
Jan 25, 2016 | 129.97 | 130.53 | 127.53 | 127.70 | 1,770,463 | -1.93(-1.49%) |
Jan 22, 2016 | 129.63 | 132.72 | 128.26 | 129.63 | 2,495,241 | -2.10(-1.59%) |
Jan 21, 2016 | 131.02 | 134.07 | 130.78 | 131.72 | 1,963,935 | +0.85(+0.65%) |
Jan 20, 2016 | 130.34 | 131.81 | 127.03 | 130.88 | 2,030,367 | -0.65(-0.49%) |
Jan 19, 2016 | 128.11 | 132.95 | 128.09 | 131.53 | 1,961,257 | +3.47(+2.71%) |
Jan 15, 2016 | 128.55 | 128.06 | 128.06 | 128.06 | 1,827,730 | -2.34(-1.79%) |
Jan 14, 2016 | 126.86 | 130.82 | 126.86 | 130.40 | 2,101,470 | +3.25(+2.56%) |
Jan 13, 2016 | 130.88 | 131.72 | 126.82 | 127.15 | 1,777,704 | -3.59(-2.75%) |
Jan 12, 2016 | 127.29 | 131.10 | 126.92 | 130.74 | 1,926,988 | +4.09(+3.23%) |
Jan 11, 2016 | 130.60 | 131.00 | 126.65 | 126.65 | 2,234,459 | -3.77(-2.89%) |
Jan 08, 2016 | 133.48 | 133.60 | 130.27 | 130.42 | 1,558,944 | -2.47(-1.86%) |
Jan 07, 2016 | 132.54 | 134.38 | 131.82 | 132.89 | 1,893,200 | -1.56(-1.16%) |
Jan 06, 2016 | 134.85 | 136.18 | 134.19 | 134.45 | 1,255,552 | -1.04(-0.77%) |
Jan 05, 2016 | 137.70 | 139.25 | 135.10 | 135.49 | 1,611,689 | -2.27(-1.64%) |
Jan 04, 2016 | 136.03 | 138.06 | 135.45 | 137.76 | 1,554,919 | +0.21(+0.15%) |
Dec 31, 2015 | 137.65 | 137.55 | 137.55 | 137.55 | 954,024 | -0.49(-0.35%) |
Dec 30, 2015 | 139.33 | 139.36 | 138.00 | 138.04 | 618,271 | -1.43(-1.02%) |
Dec 29, 2015 | 138.15 | 139.64 | 137.75 | 139.47 | 764,333 | +1.22(+0.88%) |
Dec 28, 2015 | 137.32 | 138.48 | 137.32 | 138.25 | 582,345 | +0.57(+0.42%) |
Dec 24, 2015 | 137.88 | 137.68 | 137.68 | 137.68 | 762,857 | -0.38(-0.27%) |
Dec 23, 2015 | 137.16 | 138.31 | 136.65 | 138.05 | 930,783 | +1.14(+0.83%) |
Dec 22, 2015 | 136.59 | 137.25 | 135.02 | 136.91 | 1,221,790 | +1.11(+0.82%) |
Dec 21, 2015 | 135.68 | 137.82 | 134.90 | 135.80 | 1,667,826 | +0.47(+0.35%) |
Dec 18, 2015 | 134.32 | 135.91 | 134.08 | 135.33 | 3,136,342 | +0.91(+0.68%) |
Dec 17, 2015 | 132.73 | 135.37 | 132.58 | 134.42 | 2,204,066 | +1.70(+1.28%) |
Dec 16, 2015 | 133.09 | 133.91 | 130.07 | 132.72 | 1,623,136 | +0.52(+0.39%) |
Dec 15, 2015 | 133.41 | 134.37 | 131.01 | 132.20 | 1,758,689 | -0.05(-0.04%) |
Dec 14, 2015 | 132.28 | 133.13 | 130.93 | 132.25 | 1,570,917 | +0.57(+0.44%) |
Dec 11, 2015 | 129.36 | 133.43 | 129.36 | 131.68 | 1,280,193 | +0.80(+0.61%) |
Dec 10, 2015 | 128.90 | 131.40 | 128.26 | 130.88 | 993,953 | +1.98(+1.54%) |
Dec 09, 2015 | 128.07 | 129.88 | 128.07 | 128.90 | 1,033,981 | -0.17(-0.13%) |
Dec 08, 2015 | 128.78 | 130.01 | 128.30 | 129.06 | 954,952 | -0.46(-0.36%) |
Dec 07, 2015 | 132.18 | 132.45 | 128.72 | 129.53 | 997,850 | -2.48(-1.88%) |
Dec 04, 2015 | 129.98 | 132.55 | 129.57 | 132.01 | 1,482,968 | +2.98(+2.31%) |
Dec 03, 2015 | 131.12 | 131.62 | 128.72 | 129.03 | 2,703,458 | -2.33(-1.77%) |
Dec 02, 2015 | 130.94 | 133.61 | 130.31 | 131.36 | 3,064,027 | +0.14(+0.11%) |
Dec 01, 2015 | 127.17 | 131.45 | 126.95 | 131.22 | 1,990,612 | +4.33(+3.41%) |
Nov 30, 2015 | 127.13 | 127.74 | 126.23 | 126.88 | 1,352,840 | -0.30(-0.24%) |
Nov 27, 2015 | 126.39 | 128.17 | 125.95 | 127.18 | 487,138 | +1.10(+0.87%) |
Nov 25, 2015 | 126.56 | 126.08 | 126.08 | 126.08 | 965,194 | -0.12(-0.10%) |
Nov 24, 2015 | 125.08 | 126.30 | 124.82 | 126.21 | 1,389,058 | +1.02(+0.82%) |
Nov 23, 2015 | 124.71 | 126.50 | 124.64 | 125.18 | 1,225,569 | +0.94(+0.76%) |
Nov 20, 2015 | 120.84 | 124.67 | 120.41 | 124.24 | 1,974,317 | +4.08(+3.39%) |
Nov 19, 2015 | 122.67 | 124.07 | 119.80 | 120.16 | 3,030,300 | -6.87(-5.41%) |
Nov 18, 2015 | 125.66 | 127.38 | 124.93 | 127.03 | 900,926 | +1.30(+1.03%) |
Nov 17, 2015 | 125.27 | 128.03 | 124.65 | 125.74 | 1,444,841 | +0.25(+0.20%) |
Nov 16, 2015 | 123.76 | 126.06 | 123.56 | 125.48 | 1,044,214 | +1.81(+1.46%) |
Nov 13, 2015 | 123.60 | 125.26 | 123.14 | 123.68 | 1,972,847 | +0.17(+0.14%) |
Nov 12, 2015 | 122.89 | 125.56 | 122.89 | 123.51 | 1,289,295 | -0.39(-0.32%) |
Nov 11, 2015 | 126.20 | 126.30 | 123.76 | 123.90 | 1,584,635 | -2.29(-1.82%) |
Nov 10, 2015 | 124.75 | 126.47 | 124.55 | 126.20 | 1,549,892 | +1.23(+0.99%) |
Nov 09, 2015 | 124.39 | 125.45 | 123.64 | 124.97 | 1,616,631 | +0.12(+0.10%) |
Nov 06, 2015 | 124.46 | 125.19 | 121.26 | 124.84 | 1,885,464 | +0.39(+0.31%) |
Nov 05, 2015 | 122.31 | 124.64 | 121.57 | 124.46 | 1,410,752 | +2.31(+1.89%) |
Nov 04, 2015 | 124.12 | 124.78 | 122.01 | 122.15 | 2,022,264 | -1.89(-1.52%) |
Nov 03, 2015 | 125.80 | 126.17 | 123.27 | 124.03 | 1,339,269 | -1.69(-1.35%) |