Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 115.44 | 118.23 | 112.24 | 118.02 | 9,284,529 | +3.38(+2.95%) |
Jan 28, 2016 | 116.76 | 117.23 | 112.37 | 114.63 | 5,488,135 | -1.64(-1.41%) |
Jan 27, 2016 | 119.69 | 119.69 | 115.03 | 116.27 | 4,855,643 | -2.56(-2.15%) |
Jan 26, 2016 | 118.06 | 119.95 | 116.75 | 118.83 | 4,717,710 | +0.27(+0.23%) |
Jan 25, 2016 | 120.68 | 122.09 | 118.23 | 118.56 | 6,166,576 | -2.05(-1.70%) |
Jan 22, 2016 | 120.89 | 121.29 | 119.19 | 120.61 | 5,923,570 | +2.55(+2.16%) |
Jan 21, 2016 | 119.58 | 119.79 | 116.09 | 118.06 | 6,048,460 | -1.73(-1.45%) |
Jan 20, 2016 | 115.14 | 121.19 | 114.40 | 119.79 | 9,494,269 | +2.88(+2.46%) |
Jan 19, 2016 | 118.58 | 119.48 | 114.54 | 116.91 | 5,663,790 | +0.00(+0.00%) |
Jan 15, 2016 | 114.12 | 116.91 | 116.91 | 116.91 | 8,040,383 | -1.44(-1.21%) |
Jan 14, 2016 | 112.83 | 120.00 | 111.71 | 118.35 | 7,310,463 | +5.95(+5.29%) |
Jan 13, 2016 | 116.79 | 118.09 | 112.26 | 112.40 | 5,153,157 | -4.12(-3.54%) |
Jan 12, 2016 | 114.69 | 116.86 | 113.53 | 116.52 | 5,707,172 | +2.40(+2.10%) |
Jan 11, 2016 | 116.94 | 117.14 | 111.40 | 114.12 | 6,143,754 | -2.33(-2.00%) |
Jan 08, 2016 | 118.32 | 119.66 | 116.26 | 116.45 | 5,408,862 | -1.76(-1.49%) |
Jan 07, 2016 | 118.27 | 120.83 | 118.14 | 118.21 | 5,385,845 | -2.89(-2.39%) |
Jan 06, 2016 | 119.78 | 122.03 | 119.69 | 121.10 | 4,952,473 | -1.12(-0.92%) |
Jan 05, 2016 | 122.86 | 123.80 | 121.51 | 122.22 | 3,462,489 | -0.13(-0.11%) |
Jan 04, 2016 | 122.86 | 123.03 | 120.61 | 122.35 | 6,578,319 | -3.08(-2.46%) |
Dec 31, 2015 | 125.30 | 125.44 | 125.44 | 125.44 | 2,298,232 | -0.74(-0.59%) |
Dec 30, 2015 | 127.21 | 127.31 | 125.89 | 126.18 | 1,932,589 | -0.89(-0.70%) |
Dec 29, 2015 | 125.89 | 127.47 | 125.22 | 127.07 | 2,809,510 | +2.09(+1.68%) |
Dec 28, 2015 | 125.89 | 126.05 | 124.10 | 124.97 | 1,958,622 | -1.41(-1.11%) |
Dec 24, 2015 | 126.50 | 126.38 | 126.38 | 126.38 | 1,220,357 | +0.64(+0.51%) |
Dec 23, 2015 | 125.98 | 126.34 | 124.91 | 125.74 | 2,849,789 | +0.33(+0.26%) |
Dec 22, 2015 | 124.02 | 126.24 | 123.66 | 125.41 | 4,044,812 | +2.33(+1.90%) |
Dec 21, 2015 | 123.54 | 123.93 | 121.61 | 123.08 | 4,942,184 | +0.37(+0.30%) |
Dec 18, 2015 | 124.02 | 125.04 | 122.57 | 122.71 | 8,058,546 | -2.03(-1.63%) |
Dec 17, 2015 | 127.17 | 127.49 | 123.49 | 124.74 | 4,787,488 | -2.43(-1.91%) |
Dec 16, 2015 | 126.97 | 127.68 | 125.26 | 127.17 | 5,071,123 | +1.52(+1.21%) |
Dec 15, 2015 | 124.91 | 127.07 | 124.84 | 125.66 | 6,943,072 | +3.48(+2.85%) |
Dec 14, 2015 | 120.53 | 122.35 | 118.56 | 122.17 | 3,617,429 | +2.29(+1.91%) |
Dec 11, 2015 | 121.95 | 122.69 | 119.61 | 119.89 | 3,889,744 | -3.49(-2.83%) |
Dec 10, 2015 | 122.84 | 124.29 | 121.32 | 123.38 | 3,641,587 | +1.38(+1.13%) |
Dec 09, 2015 | 122.36 | 123.49 | 120.64 | 122.00 | 3,876,644 | -1.13(-0.92%) |
Dec 08, 2015 | 121.02 | 124.15 | 120.58 | 123.13 | 2,910,696 | +0.81(+0.66%) |
Dec 07, 2015 | 125.89 | 125.93 | 121.73 | 122.32 | 4,615,689 | -2.42(-1.94%) |
Dec 04, 2015 | 119.74 | 125.15 | 119.73 | 124.74 | 5,074,148 | +5.24(+4.38%) |
Dec 03, 2015 | 123.84 | 124.04 | 118.78 | 119.50 | 5,782,782 | -4.54(-3.66%) |
Dec 02, 2015 | 124.89 | 125.48 | 123.71 | 124.04 | 3,716,178 | -1.13(-0.90%) |
Dec 01, 2015 | 125.73 | 126.29 | 124.04 | 125.17 | 3,143,312 | +0.68(+0.55%) |
Nov 30, 2015 | 126.33 | 126.73 | 123.91 | 124.49 | 3,858,357 | -1.87(-1.48%) |
Nov 27, 2015 | 127.31 | 127.49 | 126.06 | 126.36 | 1,361,881 | -0.33(-0.26%) |
Nov 25, 2015 | 125.99 | 126.69 | 126.69 | 126.69 | 2,761,916 | +0.90(+0.72%) |
Nov 24, 2015 | 124.42 | 126.22 | 124.41 | 125.78 | 4,771,345 | +0.24(+0.19%) |
Nov 23, 2015 | 123.35 | 126.06 | 123.35 | 125.55 | 5,395,275 | +1.98(+1.60%) |
Nov 20, 2015 | 124.21 | 124.67 | 123.29 | 123.57 | 3,530,380 | +0.32(+0.26%) |
Nov 19, 2015 | 123.55 | 124.81 | 122.73 | 123.24 | 2,641,254 | -1.10(-0.89%) |
Nov 18, 2015 | 122.17 | 124.50 | 120.81 | 124.35 | 3,850,837 | +2.57(+2.11%) |
Nov 17, 2015 | 119.70 | 122.96 | 118.77 | 121.78 | 4,716,231 | +2.40(+2.01%) |
Nov 16, 2015 | 117.47 | 119.60 | 116.76 | 119.39 | 3,161,675 | +2.28(+1.95%) |
Nov 13, 2015 | 116.43 | 118.63 | 114.36 | 117.11 | 4,988,864 | +0.44(+0.38%) |
Nov 12, 2015 | 120.50 | 121.86 | 116.54 | 116.67 | 6,167,951 | -3.93(-3.26%) |
Nov 11, 2015 | 122.44 | 122.68 | 120.52 | 120.60 | 2,502,364 | -1.16(-0.95%) |
Nov 10, 2015 | 123.20 | 123.91 | 121.55 | 121.76 | 3,734,415 | -0.97(-0.79%) |
Nov 09, 2015 | 122.82 | 123.48 | 121.72 | 122.73 | 3,540,474 | -0.64(-0.52%) |
Nov 06, 2015 | 123.68 | 123.68 | 120.58 | 123.37 | 4,349,394 | -0.58(-0.47%) |
Nov 05, 2015 | 124.70 | 124.92 | 122.11 | 123.95 | 2,864,580 | -0.51(-0.41%) |
Nov 04, 2015 | 125.20 | 126.08 | 123.61 | 124.46 | 3,979,370 | -0.45(-0.36%) |
Nov 03, 2015 | 123.76 | 125.44 | 123.40 | 124.91 | 3,136,404 | +0.12(+0.09%) |