Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 116.27 | 119.07 | 113.03 | 118.86 | 9,219,051 | +3.41(+2.95%) |
Jan 28, 2016 | 117.59 | 118.06 | 113.17 | 115.45 | 5,449,430 | -1.65(-1.41%) |
Jan 27, 2016 | 120.54 | 120.54 | 115.85 | 117.10 | 4,821,399 | -2.58(-2.15%) |
Jan 26, 2016 | 118.89 | 120.80 | 117.58 | 119.67 | 4,684,439 | +0.27(+0.23%) |
Jan 25, 2016 | 121.54 | 122.96 | 119.07 | 119.40 | 6,123,087 | -2.06(-1.70%) |
Jan 22, 2016 | 121.75 | 122.15 | 120.03 | 121.46 | 5,881,794 | +2.57(+2.16%) |
Jan 21, 2016 | 120.43 | 120.64 | 116.92 | 118.89 | 6,005,804 | -1.74(-1.45%) |
Jan 20, 2016 | 115.95 | 122.06 | 115.21 | 120.64 | 9,427,311 | +2.89(+2.46%) |
Jan 19, 2016 | 119.42 | 120.33 | 115.35 | 117.74 | 5,623,847 | +0.00(+0.00%) |
Jan 15, 2016 | 114.93 | 117.74 | 117.74 | 117.74 | 7,983,679 | -1.45(-1.21%) |
Jan 14, 2016 | 113.64 | 120.86 | 112.50 | 119.19 | 7,258,906 | +5.99(+5.29%) |
Jan 13, 2016 | 117.62 | 118.93 | 113.06 | 113.20 | 5,116,814 | -4.15(-3.53%) |
Jan 12, 2016 | 115.51 | 117.69 | 114.33 | 117.35 | 5,666,922 | +2.41(+2.10%) |
Jan 11, 2016 | 117.77 | 117.97 | 112.19 | 114.93 | 6,100,426 | -2.35(-2.00%) |
Jan 08, 2016 | 119.16 | 120.51 | 117.09 | 117.28 | 5,370,717 | -1.77(-1.49%) |
Jan 07, 2016 | 119.11 | 121.69 | 118.98 | 119.05 | 5,347,862 | -2.91(-2.39%) |
Jan 06, 2016 | 120.63 | 122.90 | 120.55 | 121.96 | 4,917,546 | -1.13(-0.92%) |
Jan 05, 2016 | 123.74 | 124.68 | 122.37 | 123.09 | 3,438,070 | -0.13(-0.11%) |
Jan 04, 2016 | 123.74 | 123.91 | 121.47 | 123.22 | 6,531,926 | -3.11(-2.46%) |
Dec 31, 2015 | 126.19 | 126.33 | 126.33 | 126.33 | 2,282,024 | -0.75(-0.59%) |
Dec 30, 2015 | 128.12 | 128.21 | 126.78 | 127.07 | 1,918,960 | -0.89(-0.70%) |
Dec 29, 2015 | 126.79 | 128.37 | 126.11 | 127.97 | 2,789,696 | +2.11(+1.68%) |
Dec 28, 2015 | 126.78 | 126.95 | 124.98 | 125.86 | 1,944,809 | -1.42(-1.11%) |
Dec 24, 2015 | 127.39 | 127.28 | 127.28 | 127.28 | 1,211,751 | +0.65(+0.51%) |
Dec 23, 2015 | 126.87 | 127.24 | 125.80 | 126.63 | 2,829,691 | +0.33(+0.26%) |
Dec 22, 2015 | 124.90 | 127.14 | 124.54 | 126.30 | 4,016,286 | +2.35(+1.90%) |
Dec 21, 2015 | 124.42 | 124.81 | 122.47 | 123.95 | 4,907,329 | +0.37(+0.30%) |
Dec 18, 2015 | 124.90 | 125.93 | 123.44 | 123.58 | 8,001,714 | -2.05(-1.63%) |
Dec 17, 2015 | 128.08 | 128.40 | 124.37 | 125.63 | 4,753,725 | -2.45(-1.91%) |
Dec 16, 2015 | 127.87 | 128.58 | 126.15 | 128.08 | 5,035,360 | +1.53(+1.21%) |
Dec 15, 2015 | 125.80 | 127.98 | 125.73 | 126.55 | 6,894,106 | +3.51(+2.85%) |
Dec 14, 2015 | 121.39 | 123.22 | 119.40 | 123.04 | 3,591,918 | +2.30(+1.91%) |
Dec 11, 2015 | 122.82 | 123.56 | 120.46 | 120.74 | 3,862,311 | -3.52(-2.83%) |
Dec 10, 2015 | 123.71 | 125.18 | 122.18 | 124.26 | 3,615,905 | +1.39(+1.13%) |
Dec 09, 2015 | 123.23 | 124.37 | 121.50 | 122.87 | 3,849,305 | -1.14(-0.92%) |
Dec 08, 2015 | 121.88 | 125.03 | 121.43 | 124.01 | 2,890,168 | +0.82(+0.66%) |
Dec 07, 2015 | 126.78 | 126.83 | 122.60 | 123.19 | 4,583,138 | -2.44(-1.94%) |
Dec 04, 2015 | 120.59 | 126.03 | 120.58 | 125.63 | 5,038,363 | +5.28(+4.38%) |
Dec 03, 2015 | 124.72 | 124.92 | 119.62 | 120.35 | 5,742,000 | -4.57(-3.66%) |
Dec 02, 2015 | 125.78 | 126.37 | 124.59 | 124.92 | 3,689,970 | -1.14(-0.90%) |
Dec 01, 2015 | 126.62 | 127.18 | 124.92 | 126.06 | 3,121,144 | +0.69(+0.55%) |
Nov 30, 2015 | 127.23 | 127.63 | 124.79 | 125.37 | 3,831,146 | -1.88(-1.48%) |
Nov 27, 2015 | 128.22 | 128.40 | 126.96 | 127.25 | 1,352,276 | -0.33(-0.26%) |
Nov 25, 2015 | 126.89 | 127.59 | 127.59 | 127.59 | 2,742,438 | +0.91(+0.72%) |
Nov 24, 2015 | 125.30 | 127.11 | 125.29 | 126.68 | 4,737,696 | +0.24(+0.19%) |
Nov 23, 2015 | 124.23 | 126.95 | 124.23 | 126.44 | 5,357,226 | +1.99(+1.60%) |
Nov 20, 2015 | 125.09 | 125.56 | 124.16 | 124.44 | 3,505,482 | +0.33(+0.26%) |
Nov 19, 2015 | 124.43 | 125.70 | 123.60 | 124.12 | 2,622,627 | -1.11(-0.89%) |
Nov 18, 2015 | 123.04 | 125.39 | 121.67 | 125.23 | 3,823,679 | +2.58(+2.11%) |
Nov 17, 2015 | 120.55 | 123.84 | 119.61 | 122.65 | 4,682,970 | +2.41(+2.01%) |
Nov 16, 2015 | 118.30 | 120.45 | 117.59 | 120.23 | 3,139,378 | +2.30(+1.95%) |
Nov 13, 2015 | 117.26 | 119.47 | 115.17 | 117.94 | 4,953,680 | +0.44(+0.38%) |
Nov 12, 2015 | 121.35 | 122.72 | 117.37 | 117.50 | 6,124,452 | -3.96(-3.26%) |
Nov 11, 2015 | 123.31 | 123.55 | 121.38 | 121.46 | 2,484,716 | -1.17(-0.95%) |
Nov 10, 2015 | 124.08 | 124.79 | 122.41 | 122.62 | 3,708,078 | -0.97(-0.79%) |
Nov 09, 2015 | 123.69 | 124.36 | 122.59 | 123.60 | 3,515,505 | -0.64(-0.52%) |
Nov 06, 2015 | 124.56 | 124.56 | 121.44 | 124.24 | 4,318,720 | -0.59(-0.47%) |
Nov 05, 2015 | 125.59 | 125.81 | 122.98 | 124.83 | 2,844,378 | -0.51(-0.41%) |
Nov 04, 2015 | 126.09 | 126.98 | 124.48 | 125.34 | 3,951,306 | -0.45(-0.36%) |
Nov 03, 2015 | 124.64 | 126.33 | 124.27 | 125.79 | 3,114,285 | +0.12(+0.09%) |