Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 132.57 | 135.03 | 131.85 | 135.01 | 5,849,197 | +3.76(+2.87%) |
Jan 28, 2016 | 129.53 | 132.07 | 127.46 | 131.25 | 5,136,750 | +2.79(+2.17%) |
Jan 27, 2016 | 128.35 | 132.39 | 128.01 | 128.46 | 6,165,551 | -0.61(-0.47%) |
Jan 26, 2016 | 126.28 | 130.44 | 126.34 | 129.07 | 6,267,773 | +2.78(+2.20%) |
Jan 25, 2016 | 130.70 | 130.81 | 126.28 | 126.28 | 6,037,234 | -4.80(-3.66%) |
Jan 22, 2016 | 129.18 | 131.19 | 128.57 | 131.08 | 6,681,933 | +4.35(+3.43%) |
Jan 21, 2016 | 128.66 | 129.66 | 126.60 | 126.73 | 6,863,623 | -1.75(-1.37%) |
Jan 20, 2016 | 128.77 | 131.15 | 126.73 | 128.48 | 11,210,610 | -2.57(-1.96%) |
Jan 19, 2016 | 131.66 | 132.67 | 129.76 | 131.05 | 6,996,639 | +1.01(+0.78%) |
Jan 15, 2016 | 130.95 | 130.04 | 130.04 | 130.04 | 7,463,874 | -4.83(-3.58%) |
Jan 14, 2016 | 133.96 | 135.80 | 131.00 | 134.87 | 5,110,177 | +2.01(+1.51%) |
Jan 13, 2016 | 139.10 | 139.64 | 131.97 | 132.86 | 6,284,910 | -5.62(-4.06%) |
Jan 12, 2016 | 139.46 | 140.51 | 136.46 | 138.48 | 5,314,725 | -0.02(-0.01%) |
Jan 11, 2016 | 137.88 | 139.10 | 136.50 | 138.49 | 5,248,859 | +1.50(+1.09%) |
Jan 08, 2016 | 139.34 | 140.74 | 136.74 | 137.00 | 5,899,332 | -0.57(-0.41%) |
Jan 07, 2016 | 139.28 | 141.64 | 136.71 | 137.56 | 6,802,778 | -4.36(-3.07%) |
Jan 06, 2016 | 143.16 | 143.75 | 141.31 | 141.93 | 6,627,347 | -3.55(-2.44%) |
Jan 05, 2016 | 147.67 | 148.33 | 144.50 | 145.48 | 5,407,652 | -2.55(-1.72%) |
Jan 04, 2016 | 146.90 | 148.07 | 145.20 | 148.03 | 4,446,612 | -2.58(-1.72%) |
Dec 31, 2015 | 151.39 | 150.61 | 150.61 | 150.61 | 2,122,774 | -1.49(-0.98%) |
Dec 30, 2015 | 153.16 | 153.37 | 151.96 | 152.10 | 1,812,174 | -1.27(-0.83%) |
Dec 29, 2015 | 152.77 | 153.91 | 152.51 | 153.37 | 2,212,458 | +1.60(+1.05%) |
Dec 28, 2015 | 151.90 | 152.03 | 150.28 | 151.77 | 2,062,258 | -0.71(-0.47%) |
Dec 24, 2015 | 152.31 | 152.48 | 152.48 | 152.48 | 1,325,432 | -0.40(-0.26%) |
Dec 23, 2015 | 151.00 | 152.92 | 150.80 | 152.88 | 2,833,524 | +2.42(+1.61%) |
Dec 22, 2015 | 149.50 | 151.00 | 147.95 | 150.46 | 2,766,840 | +1.92(+1.29%) |
Dec 21, 2015 | 148.33 | 148.87 | 146.93 | 148.54 | 2,958,957 | +1.89(+1.29%) |
Dec 18, 2015 | 151.42 | 152.00 | 146.56 | 146.65 | 8,066,535 | -5.95(-3.90%) |
Dec 17, 2015 | 156.17 | 157.01 | 152.60 | 152.60 | 3,359,055 | -3.01(-1.93%) |
Dec 16, 2015 | 153.77 | 156.17 | 151.82 | 155.61 | 3,818,163 | +3.51(+2.31%) |
Dec 15, 2015 | 149.56 | 153.16 | 149.46 | 152.10 | 4,067,058 | +4.69(+3.18%) |
Dec 14, 2015 | 147.63 | 149.27 | 144.48 | 147.41 | 6,104,180 | -0.13(-0.09%) |
Dec 11, 2015 | 150.15 | 150.51 | 146.63 | 147.54 | 4,487,584 | -4.64(-3.05%) |
Dec 10, 2015 | 151.25 | 153.70 | 150.68 | 152.18 | 2,643,279 | +1.17(+0.77%) |
Dec 09, 2015 | 152.10 | 154.47 | 150.27 | 151.01 | 4,675,002 | -1.85(-1.21%) |
Dec 08, 2015 | 153.69 | 154.15 | 151.96 | 152.86 | 3,187,337 | -2.15(-1.39%) |
Dec 07, 2015 | 158.77 | 158.87 | 154.60 | 155.00 | 4,188,137 | -3.76(-2.37%) |
Dec 04, 2015 | 155.10 | 159.29 | 154.39 | 158.76 | 4,208,972 | +4.00(+2.59%) |
Dec 03, 2015 | 159.32 | 160.15 | 154.37 | 154.76 | 4,306,316 | -4.23(-2.66%) |
Dec 02, 2015 | 161.53 | 161.98 | 158.61 | 158.99 | 2,174,554 | -2.35(-1.46%) |
Dec 01, 2015 | 159.79 | 161.41 | 158.78 | 161.34 | 4,955,814 | +2.55(+1.60%) |
Nov 30, 2015 | 159.19 | 159.68 | 158.14 | 158.79 | 4,081,750 | +0.17(+0.11%) |
Nov 27, 2015 | 157.53 | 159.22 | 157.27 | 158.62 | 1,312,113 | +1.10(+0.70%) |
Nov 25, 2015 | 157.39 | 157.52 | 157.52 | 157.52 | 1,795,869 | +0.40(+0.25%) |
Nov 24, 2015 | 156.58 | 158.06 | 155.37 | 157.12 | 3,212,198 | -0.43(-0.27%) |
Nov 23, 2015 | 159.31 | 159.47 | 157.00 | 157.56 | 3,207,986 | -1.90(-1.19%) |
Nov 20, 2015 | 160.73 | 161.14 | 159.16 | 159.46 | 3,520,807 | -1.30(-0.81%) |
Nov 19, 2015 | 161.41 | 161.74 | 159.62 | 160.75 | 2,204,323 | -0.53(-0.33%) |
Nov 18, 2015 | 159.11 | 161.60 | 159.07 | 161.28 | 3,014,296 | +2.57(+1.62%) |
Nov 17, 2015 | 160.46 | 160.73 | 158.50 | 158.71 | 2,141,965 | -1.32(-0.83%) |
Nov 16, 2015 | 158.22 | 160.03 | 156.57 | 160.03 | 5,547,692 | +1.47(+0.93%) |
Nov 13, 2015 | 160.42 | 161.05 | 158.28 | 158.56 | 2,982,657 | -1.98(-1.23%) |
Nov 12, 2015 | 163.39 | 163.39 | 160.11 | 160.54 | 3,802,632 | -3.85(-2.34%) |
Nov 11, 2015 | 165.14 | 165.67 | 163.84 | 164.39 | 1,976,415 | -0.35(-0.21%) |
Nov 10, 2015 | 163.71 | 165.08 | 162.62 | 164.74 | 2,578,574 | +0.87(+0.53%) |
Nov 09, 2015 | 165.76 | 166.48 | 163.50 | 163.86 | 3,124,351 | -2.01(-1.21%) |
Nov 06, 2015 | 163.23 | 166.12 | 163.15 | 165.87 | 5,128,271 | +5.96(+3.72%) |
Nov 05, 2015 | 160.35 | 160.96 | 159.06 | 159.91 | 2,625,197 | +0.31(+0.19%) |
Nov 04, 2015 | 159.06 | 160.64 | 158.49 | 159.61 | 2,610,505 | +0.80(+0.50%) |
Nov 03, 2015 | 157.61 | 159.79 | 157.44 | 158.81 | 2,933,704 | +0.84(+0.53%) |