Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 122.13 | 122.32 | 119.64 | 122.32 | 667,133 | +0.25(+0.20%) |
Jan 28, 2016 | 119.50 | 122.36 | 119.15 | 122.07 | 431,068 | +1.63(+1.35%) |
Jan 27, 2016 | 120.40 | 122.03 | 118.77 | 120.44 | 379,813 | -0.31(-0.26%) |
Jan 26, 2016 | 121.31 | 122.36 | 119.65 | 120.75 | 383,398 | -0.16(-0.13%) |
Jan 25, 2016 | 124.46 | 124.46 | 120.67 | 120.91 | 295,779 | -3.41(-2.74%) |
Jan 22, 2016 | 125.21 | 126.22 | 123.40 | 124.32 | 334,524 | +0.80(+0.65%) |
Jan 21, 2016 | 125.22 | 125.24 | 122.60 | 123.52 | 278,643 | -1.83(-1.46%) |
Jan 20, 2016 | 123.47 | 126.53 | 121.71 | 125.35 | 456,964 | +0.50(+0.40%) |
Jan 19, 2016 | 122.50 | 125.65 | 122.49 | 124.85 | 473,404 | +3.93(+3.25%) |
Jan 18, 2016 | 123.45 | 123.89 | 119.88 | 120.92 | 129,961 | -2.92(-2.36%) |
Jan 15, 2016 | 117.34 | 124.00 | 117.34 | 123.84 | 374,352 | +0.00(+0.00%) |
Jan 14, 2016 | 119.71 | 124.41 | 118.49 | 123.84 | 495,287 | +4.22(+3.53%) |
Jan 13, 2016 | 120.22 | 120.56 | 119.18 | 119.62 | 273,304 | +0.14(+0.12%) |
Jan 12, 2016 | 117.07 | 119.82 | 117.00 | 119.48 | 376,632 | +2.95(+2.53%) |
Jan 11, 2016 | 117.68 | 118.11 | 115.17 | 116.53 | 304,557 | -0.63(-0.54%) |
Jan 08, 2016 | 118.98 | 118.98 | 116.81 | 117.16 | 252,190 | -1.03(-0.87%) |
Jan 07, 2016 | 118.58 | 120.56 | 117.88 | 118.19 | 458,971 | -2.58(-2.14%) |
Jan 06, 2016 | 122.46 | 124.22 | 120.08 | 120.77 | 498,604 | -2.69(-2.18%) |
Jan 05, 2016 | 124.09 | 124.40 | 122.22 | 123.46 | 236,270 | -0.58(-0.47%) |
Jan 04, 2016 | 122.13 | 124.13 | 120.93 | 124.04 | 253,692 | +0.37(+0.30%) |
Dec 31, 2015 | 123.67 | 123.67 | 123.67 | 0 | -1.71(-1.36%) | |
Dec 30, 2015 | 126.44 | 127.54 | 125.08 | 125.38 | 152,378 | -0.98(-0.78%) |
Dec 29, 2015 | 128.04 | 128.07 | 125.18 | 126.36 | 170,723 | -1.90(-1.48%) |
Dec 24, 2015 | 128.26 | 128.26 | 128.26 | 0 | -0.70(-0.54%) | |
Dec 23, 2015 | 127.60 | 128.98 | 126.15 | 128.96 | 291,955 | +2.30(+1.82%) |
Dec 22, 2015 | 124.73 | 127.65 | 124.20 | 126.66 | 351,757 | +1.94(+1.56%) |
Dec 21, 2015 | 129.51 | 129.61 | 123.94 | 124.72 | 497,811 | -4.67(-3.61%) |
Dec 18, 2015 | 127.38 | 129.78 | 127.37 | 129.39 | 1,531,035 | +0.72(+0.56%) |
Dec 17, 2015 | 130.65 | 131.47 | 128.54 | 128.67 | 318,244 | -1.61(-1.24%) |
Dec 16, 2015 | 129.23 | 130.54 | 127.31 | 130.28 | 392,317 | +1.84(+1.43%) |
Dec 15, 2015 | 128.23 | 130.17 | 127.14 | 128.44 | 356,200 | +0.70(+0.55%) |
Dec 14, 2015 | 128.59 | 129.41 | 127.32 | 127.74 | 497,525 | -1.53(-1.18%) |
Dec 11, 2015 | 129.02 | 131.71 | 128.45 | 129.27 | 312,680 | -1.73(-1.32%) |
Dec 10, 2015 | 130.53 | 132.74 | 130.30 | 131.00 | 369,099 | +0.28(+0.21%) |
Dec 09, 2015 | 129.96 | 131.93 | 129.79 | 130.72 | 347,859 | +0.15(+0.11%) |
Dec 08, 2015 | 130.89 | 132.14 | 129.90 | 130.57 | 342,357 | -1.35(-1.02%) |
Dec 07, 2015 | 131.93 | 132.21 | 129.78 | 131.92 | 302,019 | -0.38(-0.29%) |
Dec 04, 2015 | 130.54 | 132.48 | 129.69 | 132.30 | 1,008,287 | +1.76(+1.35%) |
Dec 03, 2015 | 132.78 | 129.78 | 130.54 | 246,487 | -0.79(-0.60%) | |
Dec 02, 2015 | 132.59 | 133.25 | 131.18 | 131.33 | 387,238 | -0.81(-0.61%) |
Dec 01, 2015 | 132.00 | 132.98 | 131.61 | 132.14 | 345,302 | +0.30(+0.23%) |
Nov 30, 2015 | 128.81 | 132.41 | 128.60 | 131.84 | 390,197 | +3.58(+2.79%) |
Nov 27, 2015 | 129.99 | 130.47 | 128.22 | 128.26 | 148,884 | -1.43(-1.10%) |
Nov 26, 2015 | 129.99 | 131.09 | 128.29 | 129.69 | 42,872 | +0.56(+0.43%) |
Nov 25, 2015 | 130.29 | 130.78 | 129.00 | 129.13 | 216,405 | -0.62(-0.48%) |
Nov 24, 2015 | 128.00 | 130.41 | 127.25 | 129.75 | 362,790 | +1.42(+1.11%) |
Nov 23, 2015 | 129.80 | 128.33 | 255,859 | +1.64(+1.29%) | ||
Nov 20, 2015 | 126.69 | 309,434 | +0.55(+0.44%) | |||
Nov 19, 2015 | 125.54 | 127.27 | 125.20 | 126.14 | 205,167 | +0.14(+0.11%) |
Nov 18, 2015 | 125.98 | 127.39 | 125.50 | 126.00 | 417,288 | +0.31(+0.25%) |
Nov 17, 2015 | 126.93 | 127.50 | 124.73 | 125.69 | 419,528 | -0.98(-0.77%) |
Nov 16, 2015 | 126.07 | 127.24 | 125.39 | 126.67 | 376,065 | +0.88(+0.70%) |
Nov 13, 2015 | 124.90 | 126.31 | 123.66 | 125.79 | 395,816 | +0.83(+0.66%) |
Nov 12, 2015 | 125.10 | 125.96 | 124.01 | 124.96 | 0 | -1.02(-0.81%) |
Nov 11, 2015 | 126.94 | 127.00 | 124.96 | 125.98 | 239,573 | -0.93(-0.73%) |
Nov 10, 2015 | 129.33 | 130.00 | 126.35 | 126.91 | 280,696 | -2.90(-2.23%) |
Nov 09, 2015 | 128.54 | 130.37 | 128.26 | 129.81 | 493,731 | +1.11(+0.86%) |
Nov 06, 2015 | 126.93 | 129.11 | 125.32 | 128.70 | 559,131 | +1.87(+1.47%) |
Nov 05, 2015 | 127.52 | 131.54 | 125.14 | 126.83 | 618,659 | +1.49(+1.19%) |
Nov 04, 2015 | 126.14 | 127.50 | 125.15 | 125.34 | 320,569 | -0.45(-0.36%) |
Nov 03, 2015 | 122.71 | 126.87 | 122.71 | 125.79 | 273,225 | +2.42(+1.96%) |