Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 111.37 | 118.31 | 110.08 | 117.36 | 1,335,642 | +6.65(+6.01%) |
Jan 28, 2016 | 113.47 | 114.60 | 110.00 | 110.71 | 538,484 | -1.44(-1.28%) |
Jan 27, 2016 | 111.92 | 114.30 | 110.41 | 112.15 | 705,947 | +0.35(+0.31%) |
Jan 26, 2016 | 110.78 | 111.96 | 108.75 | 111.80 | 1,018,721 | +2.12(+1.93%) |
Jan 25, 2016 | 114.75 | 115.31 | 109.03 | 109.68 | 938,567 | -5.83(-5.05%) |
Jan 22, 2016 | 112.69 | 117.91 | 112.69 | 115.51 | 1,101,815 | +4.89(+4.42%) |
Jan 21, 2016 | 109.76 | 111.53 | 108.05 | 110.63 | 1,689,705 | +1.28(+1.17%) |
Jan 20, 2016 | 109.78 | 110.53 | 106.07 | 109.35 | 1,711,755 | -2.05(-1.84%) |
Jan 19, 2016 | 117.73 | 118.21 | 110.23 | 111.39 | 1,476,296 | -5.14(-4.41%) |
Jan 15, 2016 | 112.97 | 116.53 | 116.53 | 116.53 | 933,786 | +1.01(+0.87%) |
Jan 14, 2016 | 115.22 | 117.01 | 113.62 | 115.52 | 967,009 | +0.68(+0.59%) |
Jan 13, 2016 | 119.78 | 120.49 | 113.99 | 114.84 | 1,335,003 | -4.75(-3.97%) |
Jan 12, 2016 | 117.71 | 121.06 | 116.83 | 119.59 | 1,050,156 | +3.02(+2.59%) |
Jan 11, 2016 | 118.46 | 119.22 | 115.84 | 116.57 | 1,281,117 | -1.31(-1.11%) |
Jan 08, 2016 | 121.50 | 121.86 | 117.40 | 117.88 | 953,422 | -3.20(-2.65%) |
Jan 07, 2016 | 119.14 | 124.99 | 118.10 | 121.08 | 1,451,135 | -0.25(-0.21%) |
Jan 06, 2016 | 122.04 | 124.10 | 120.80 | 121.34 | 880,605 | -3.13(-2.52%) |
Jan 05, 2016 | 127.28 | 127.69 | 124.22 | 124.47 | 1,011,878 | -2.46(-1.94%) |
Jan 04, 2016 | 125.78 | 127.11 | 123.69 | 126.93 | 1,284,895 | -0.72(-0.56%) |
Dec 31, 2015 | 127.95 | 127.64 | 127.64 | 127.64 | 645,208 | -0.66(-0.52%) |
Dec 30, 2015 | 131.42 | 131.84 | 128.12 | 128.31 | 545,011 | -3.15(-2.40%) |
Dec 29, 2015 | 131.78 | 132.85 | 129.91 | 131.46 | 555,200 | +0.79(+0.61%) |
Dec 28, 2015 | 132.58 | 133.19 | 129.31 | 130.66 | 482,766 | -2.36(-1.77%) |
Dec 24, 2015 | 133.61 | 133.02 | 133.02 | 133.02 | 113,098 | -0.59(-0.44%) |
Dec 23, 2015 | 132.14 | 134.50 | 130.51 | 133.61 | 996,546 | +2.92(+2.23%) |
Dec 22, 2015 | 132.17 | 132.85 | 129.97 | 130.69 | 830,973 | -1.08(-0.82%) |
Dec 21, 2015 | 131.18 | 132.11 | 130.19 | 131.78 | 584,243 | +1.02(+0.78%) |
Dec 18, 2015 | 132.94 | 133.09 | 130.43 | 130.76 | 1,153,855 | -2.64(-1.98%) |
Dec 17, 2015 | 138.37 | 138.37 | 133.31 | 133.40 | 637,836 | -4.61(-3.34%) |
Dec 16, 2015 | 136.62 | 138.63 | 134.39 | 138.01 | 631,810 | +2.40(+1.77%) |
Dec 15, 2015 | 133.73 | 137.25 | 133.73 | 135.61 | 499,107 | +2.32(+1.74%) |
Dec 14, 2015 | 133.15 | 134.07 | 130.89 | 133.29 | 687,526 | +0.50(+0.37%) |
Dec 11, 2015 | 132.26 | 134.93 | 132.16 | 132.79 | 713,113 | -1.46(-1.09%) |
Dec 10, 2015 | 134.46 | 136.82 | 132.01 | 134.25 | 1,159,347 | -0.76(-0.56%) |
Dec 09, 2015 | 138.70 | 139.98 | 133.68 | 135.01 | 781,810 | -3.83(-2.76%) |
Dec 08, 2015 | 136.04 | 140.81 | 135.29 | 138.84 | 779,426 | +1.17(+0.85%) |
Dec 07, 2015 | 144.04 | 144.61 | 137.09 | 137.67 | 1,223,431 | -7.44(-5.13%) |
Dec 04, 2015 | 144.60 | 145.80 | 142.16 | 145.11 | 542,691 | +1.52(+1.06%) |
Dec 03, 2015 | 147.72 | 149.42 | 142.34 | 143.59 | 828,569 | -4.04(-2.74%) |
Dec 02, 2015 | 149.51 | 150.22 | 147.02 | 147.63 | 871,331 | -1.29(-0.87%) |
Dec 01, 2015 | 147.89 | 149.70 | 146.59 | 148.92 | 773,157 | +1.81(+1.23%) |
Nov 30, 2015 | 150.71 | 151.89 | 145.93 | 147.10 | 949,875 | -3.36(-2.24%) |
Nov 27, 2015 | 149.49 | 151.30 | 148.77 | 150.47 | 283,063 | +1.07(+0.72%) |
Nov 25, 2015 | 150.19 | 149.39 | 149.39 | 149.39 | 451,703 | -0.67(-0.45%) |
Nov 24, 2015 | 148.09 | 151.07 | 147.51 | 150.06 | 701,087 | +0.98(+0.66%) |
Nov 23, 2015 | 150.12 | 151.97 | 148.46 | 149.09 | 619,049 | -0.89(-0.59%) |
Nov 20, 2015 | 150.22 | 151.81 | 149.25 | 149.97 | 730,917 | +0.23(+0.16%) |
Nov 19, 2015 | 148.80 | 151.71 | 147.41 | 149.74 | 613,488 | +1.23(+0.83%) |
Nov 18, 2015 | 146.36 | 149.11 | 146.36 | 148.51 | 672,883 | +2.17(+1.48%) |
Nov 17, 2015 | 146.88 | 151.16 | 145.46 | 146.34 | 805,851 | -0.49(-0.34%) |
Nov 16, 2015 | 142.95 | 146.99 | 142.20 | 146.83 | 925,160 | +3.79(+2.65%) |
Nov 13, 2015 | 141.12 | 146.32 | 140.78 | 143.03 | 703,980 | +1.80(+1.27%) |
Nov 12, 2015 | 143.78 | 144.97 | 140.99 | 141.24 | 753,888 | -4.02(-2.77%) |
Nov 11, 2015 | 144.25 | 146.60 | 142.90 | 145.25 | 723,527 | +2.10(+1.47%) |
Nov 10, 2015 | 141.46 | 144.12 | 141.46 | 143.16 | 756,675 | +1.31(+0.93%) |
Nov 09, 2015 | 144.49 | 144.50 | 140.02 | 141.84 | 1,303,451 | -2.64(-1.83%) |
Nov 06, 2015 | 144.14 | 147.05 | 142.83 | 144.48 | 1,265,140 | -0.33(-0.23%) |
Nov 05, 2015 | 135.48 | 144.98 | 133.59 | 144.81 | 2,853,680 | +8.84(+6.50%) |
Nov 04, 2015 | 132.09 | 136.55 | 128.99 | 135.97 | 2,327,107 | +3.49(+2.63%) |
Nov 03, 2015 | 140.54 | 141.17 | 128.93 | 132.48 | 4,375,312 | -12.27(-8.48%) |