Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 174.55 | 178.03 | 168.16 | 169.93 | 146,811 | -4.39(-2.52%) |
Jan 28, 2016 | 159.26 | 179.48 | 159.26 | 174.32 | 256,280 | +11.63(+7.15%) |
Jan 27, 2016 | 152.79 | 164.65 | 149.17 | 162.69 | 195,226 | +9.40(+6.13%) |
Jan 26, 2016 | 151.60 | 159.84 | 150.40 | 153.29 | 120,219 | +1.39(+0.91%) |
Jan 25, 2016 | 148.28 | 152.29 | 144.66 | 151.91 | 102,962 | +4.47(+3.03%) |
Jan 22, 2016 | 148.86 | 153.76 | 145.97 | 147.44 | 116,389 | -9.86(-6.27%) |
Jan 21, 2016 | 153.29 | 157.95 | 148.25 | 157.30 | 225,581 | +6.55(+4.34%) |
Jan 20, 2016 | 165.50 | 169.66 | 145.66 | 150.75 | 325,848 | -8.51(-5.34%) |
Jan 19, 2016 | 146.78 | 164.34 | 146.36 | 159.26 | 321,048 | +6.97(+4.58%) |
Jan 15, 2016 | 157.84 | 152.29 | 152.29 | 152.29 | 211,240 | +6.89(+4.74%) |
Jan 14, 2016 | 157.14 | 165.32 | 141.06 | 145.40 | 352,526 | -12.13(-7.70%) |
Jan 13, 2016 | 140.77 | 158.41 | 139.81 | 157.53 | 283,423 | +15.17(+10.66%) |
Jan 12, 2016 | 142.51 | 152.68 | 136.31 | 142.35 | 263,011 | -4.43(-3.02%) |
Jan 11, 2016 | 135.57 | 153.02 | 135.38 | 146.78 | 379,037 | +9.17(+6.66%) |
Jan 08, 2016 | 128.14 | 137.88 | 128.14 | 137.62 | 153,492 | +4.97(+3.75%) |
Jan 07, 2016 | 129.03 | 132.65 | 126.25 | 132.65 | 205,153 | +10.17(+8.30%) |
Jan 06, 2016 | 121.63 | 124.71 | 119.36 | 122.48 | 177,333 | +4.35(+3.68%) |
Jan 05, 2016 | 117.63 | 119.86 | 115.28 | 118.13 | 62,575 | +0.46(+0.39%) |
Jan 04, 2016 | 115.20 | 119.67 | 115.01 | 117.66 | 211,101 | +7.09(+6.41%) |
Dec 31, 2015 | 110.19 | 110.58 | 110.58 | 110.58 | 50,629 | +1.43(+1.31%) |
Dec 30, 2015 | 108.84 | 109.65 | 107.77 | 109.15 | 29,897 | +1.35(+1.25%) |
Dec 29, 2015 | 110.50 | 110.87 | 107.31 | 107.80 | 55,889 | -4.05(-3.62%) |
Dec 28, 2015 | 112.16 | 113.00 | 110.96 | 111.85 | 43,653 | +1.77(+1.61%) |
Dec 24, 2015 | 110.73 | 110.08 | 110.08 | 110.08 | 21,056 | -0.85(-0.76%) |
Dec 23, 2015 | 112.70 | 113.43 | 110.19 | 110.92 | 62,930 | -4.24(-3.68%) |
Dec 22, 2015 | 114.39 | 116.82 | 113.62 | 115.16 | 40,264 | -0.14(-0.12%) |
Dec 21, 2015 | 115.28 | 118.16 | 114.70 | 115.30 | 42,034 | -1.44(-1.24%) |
Dec 18, 2015 | 116.59 | 117.39 | 113.66 | 116.74 | 69,855 | +1.54(+1.34%) |
Dec 17, 2015 | 111.35 | 115.82 | 111.10 | 115.20 | 74,091 | +3.31(+2.96%) |
Dec 16, 2015 | 115.39 | 116.97 | 111.46 | 111.89 | 115,580 | -5.35(-4.57%) |
Dec 15, 2015 | 121.36 | 121.88 | 116.28 | 117.24 | 114,514 | -7.12(-5.73%) |
Dec 14, 2015 | 123.90 | 129.14 | 122.09 | 124.37 | 140,729 | -0.62(-0.49%) |
Dec 11, 2015 | 120.55 | 125.33 | 119.50 | 124.98 | 136,416 | +6.82(+5.77%) |
Dec 10, 2015 | 121.17 | 121.94 | 117.36 | 118.17 | 47,954 | -2.93(-2.42%) |
Dec 09, 2015 | 118.74 | 122.83 | 117.20 | 121.09 | 118,731 | +3.58(+3.05%) |
Dec 08, 2015 | 124.98 | 124.98 | 116.89 | 117.51 | 98,286 | -4.62(-3.78%) |
Dec 07, 2015 | 117.97 | 122.79 | 117.47 | 122.13 | 129,602 | +5.24(+4.48%) |
Dec 04, 2015 | 124.21 | 124.21 | 116.89 | 116.89 | 101,744 | -7.63(-6.12%) |
Dec 03, 2015 | 114.81 | 125.98 | 114.81 | 124.52 | 153,322 | +8.24(+7.09%) |
Dec 02, 2015 | 114.66 | 117.09 | 112.79 | 116.28 | 53,699 | +1.70(+1.48%) |
Dec 01, 2015 | 114.58 | 118.01 | 114.00 | 114.58 | 73,861 | -1.19(-1.03%) |
Nov 30, 2015 | 111.08 | 117.43 | 110.77 | 115.78 | 80,981 | +3.93(+3.51%) |
Nov 27, 2015 | 112.77 | 112.77 | 111.19 | 111.85 | 40,933 | -1.19(-1.06%) |
Nov 25, 2015 | 115.43 | 113.04 | 113.04 | 113.04 | 35,050 | -2.19(-1.90%) |
Nov 24, 2015 | 116.47 | 118.17 | 115.24 | 115.24 | 73,330 | +0.08(+0.07%) |
Nov 23, 2015 | 116.89 | 116.89 | 113.16 | 115.16 | 60,372 | -1.73(-1.48%) |
Nov 20, 2015 | 115.85 | 117.43 | 114.62 | 116.89 | 79,577 | +0.12(+0.10%) |
Nov 19, 2015 | 113.08 | 117.39 | 112.77 | 116.78 | 156,760 | +3.35(+2.95%) |
Nov 18, 2015 | 118.90 | 120.01 | 113.12 | 113.43 | 155,472 | -6.97(-5.79%) |
Nov 17, 2015 | 122.40 | 124.71 | 118.55 | 120.40 | 130,533 | -3.50(-2.83%) |
Nov 16, 2015 | 126.41 | 129.25 | 123.59 | 123.90 | 206,484 | -0.81(-0.65%) |
Nov 13, 2015 | 127.68 | 128.33 | 120.75 | 124.71 | 207,552 | -2.77(-2.18%) |
Nov 12, 2015 | 123.60 | 127.56 | 121.98 | 127.49 | 223,326 | +5.24(+4.28%) |
Nov 11, 2015 | 117.97 | 122.48 | 117.78 | 122.25 | 95,262 | +3.47(+2.92%) |
Nov 10, 2015 | 121.13 | 122.29 | 118.44 | 118.78 | 72,044 | -1.12(-0.93%) |
Nov 09, 2015 | 120.71 | 122.06 | 118.13 | 119.90 | 132,853 | +0.00(+0.00%) |
Nov 06, 2015 | 119.67 | 124.71 | 118.47 | 119.90 | 257,704 | +0.81(+0.68%) |
Nov 05, 2015 | 116.89 | 121.63 | 116.28 | 119.09 | 257,402 | +4.04(+3.52%) |
Nov 04, 2015 | 112.85 | 118.55 | 112.47 | 115.05 | 194,019 | +0.69(+0.61%) |
Nov 03, 2015 | 115.55 | 117.74 | 112.47 | 114.35 | 212,243 | -0.23(-0.20%) |