Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 151.16 | 151.83 | 151.83 | 151.83 | 5,496 | -0.18(-0.12%) |
Dec 30, 2015 | 152.24 | 152.24 | 152.01 | 152.01 | 1,846 | -0.44(-0.29%) |
Dec 29, 2015 | 152.02 | 152.58 | 151.94 | 152.45 | 3,046 | +1.34(+0.89%) |
Dec 28, 2015 | 150.51 | 151.12 | 150.50 | 151.11 | 2,710 | -0.35(-0.23%) |
Dec 24, 2015 | 151.35 | 151.46 | 151.46 | 151.46 | 5,191 | +0.39(+0.26%) |
Dec 23, 2015 | 150.97 | 151.06 | 150.66 | 151.06 | 1,885 | +1.45(+0.97%) |
Dec 22, 2015 | 148.24 | 149.66 | 147.94 | 149.61 | 7,765 | +1.24(+0.83%) |
Dec 21, 2015 | 148.92 | 148.92 | 147.48 | 148.38 | 4,475 | +0.52(+0.35%) |
Dec 18, 2015 | 149.17 | 149.23 | 147.86 | 147.86 | 3,589 | -1.94(-1.30%) |
Dec 17, 2015 | 152.17 | 152.17 | 149.79 | 149.80 | 3,060 | -1.77(-1.17%) |
Dec 16, 2015 | 150.51 | 151.57 | 150.29 | 151.57 | 4,963 | +1.85(+1.24%) |
Dec 15, 2015 | 149.69 | 149.80 | 148.94 | 149.71 | 2,945 | +2.33(+1.58%) |
Dec 14, 2015 | 148.00 | 148.45 | 146.49 | 147.38 | 6,906 | -0.66(-0.45%) |
Dec 11, 2015 | 149.72 | 149.72 | 148.04 | 148.04 | 2,666 | -3.21(-2.12%) |
Dec 10, 2015 | 150.76 | 151.99 | 150.76 | 151.25 | 2,825 | +0.51(+0.34%) |
Dec 09, 2015 | 152.03 | 153.03 | 150.45 | 150.74 | 2,330 | -1.31(-0.86%) |
Dec 08, 2015 | 151.58 | 152.42 | 151.45 | 152.05 | 1,695 | -0.57(-0.37%) |
Dec 07, 2015 | 154.03 | 154.03 | 152.34 | 152.62 | 5,026 | -1.56(-1.01%) |
Dec 04, 2015 | 154.36 | 154.36 | 154.14 | 154.18 | 2,184 | +2.02(+1.33%) |
Dec 03, 2015 | 155.56 | 155.56 | 152.16 | 152.16 | 2,184 | -2.77(-1.79%) |
Dec 02, 2015 | 156.26 | 156.26 | 154.67 | 154.93 | 2,643 | -1.47(-0.94%) |
Dec 01, 2015 | 155.96 | 156.41 | 155.96 | 156.41 | 3,293 | +1.07(+0.69%) |
Nov 30, 2015 | 155.15 | 155.34 | 155.08 | 155.34 | 5,834 | -0.69(-0.44%) |
Nov 25, 2015 | 155.09 | 156.06 | 155.09 | 156.03 | 253 | +0.80(+0.52%) |
Nov 24, 2015 | 154.19 | 155.22 | 154.06 | 155.22 | 2,867 | +0.50(+0.32%) |
Nov 23, 2015 | 154.45 | 155.30 | 154.45 | 154.72 | 2,386 | +0.36(+0.23%) |
Nov 20, 2015 | 154.06 | 154.97 | 154.06 | 154.37 | 3,151 | +0.61(+0.40%) |
Nov 19, 2015 | 153.99 | 153.99 | 153.69 | 153.76 | 1,645 | -0.64(-0.41%) |
Nov 18, 2015 | 152.94 | 154.40 | 152.80 | 154.40 | 2,231 | +2.75(+1.81%) |
Nov 17, 2015 | 151.97 | 152.81 | 151.65 | 151.65 | 2,944 | +0.08(+0.06%) |
Nov 16, 2015 | 149.80 | 151.58 | 149.80 | 151.57 | 2,718 | +1.39(+0.92%) |
Nov 13, 2015 | 151.41 | 151.41 | 150.17 | 150.18 | 2,860 | -2.47(-1.62%) |
Nov 12, 2015 | 153.46 | 153.46 | 152.65 | 152.65 | 1,736 | -2.13(-1.38%) |
Nov 11, 2015 | 156.02 | 156.02 | 154.72 | 154.78 | 1,529 | -1.01(-0.65%) |
Nov 10, 2015 | 155.63 | 155.79 | 155.63 | 155.79 | 1,022 | +1.02(+0.66%) |
Nov 09, 2015 | 155.09 | 155.09 | 154.77 | 154.77 | 965 | -1.43(-0.92%) |
Nov 06, 2015 | 155.65 | 156.32 | 155.24 | 156.20 | 3,378 | +0.14(+0.09%) |
Nov 05, 2015 | 156.34 | 156.34 | 155.96 | 156.06 | 3,774 | -0.14(-0.09%) |
Nov 04, 2015 | 156.98 | 157.01 | 156.19 | 156.20 | 2,174 | -0.52(-0.33%) |
Nov 03, 2015 | 157.06 | 157.06 | 156.72 | 156.72 | 1,965 | -0.16(-0.10%) |
Nov 02, 2015 | 155.00 | 156.88 | 155.00 | 156.88 | 1,497 | +2.07(+1.34%) |
Oct 30, 2015 | 154.90 | 155.30 | 154.46 | 154.81 | 2,029 | +0.21(+0.13%) |
Oct 29, 2015 | 154.66 | 154.66 | 154.60 | 154.60 | 719 | +0.38(+0.25%) |
Oct 28, 2015 | 152.89 | 154.35 | 152.19 | 154.22 | 1,546 | +2.03(+1.33%) |
Oct 27, 2015 | 152.85 | 152.85 | 152.19 | 152.19 | 1,605 | -1.03(-0.67%) |
Oct 26, 2015 | 153.09 | 153.48 | 153.09 | 153.22 | 941 | +0.02(+0.01%) |
Oct 23, 2015 | 153.87 | 153.87 | 152.25 | 153.20 | 2,465 | -0.04(-0.03%) |
Oct 22, 2015 | 152.53 | 153.24 | 151.98 | 153.24 | 1,776 | +0.46(+0.30%) |
Oct 21, 2015 | 154.69 | 154.69 | 152.53 | 152.78 | 1,488 | -0.97(-0.63%) |
Oct 20, 2015 | 154.61 | 154.61 | 153.45 | 153.75 | 3,246 | -0.28(-0.18%) |
Oct 19, 2015 | 153.99 | 154.03 | 153.99 | 154.03 | 571 | +0.26(+0.17%) |
Oct 16, 2015 | 153.85 | 154.04 | 153.22 | 153.77 | 2,042 | +0.07(+0.05%) |
Oct 15, 2015 | 151.42 | 153.70 | 151.42 | 153.70 | 1,261 | +2.48(+1.64%) |
Oct 14, 2015 | 152.20 | 152.37 | 151.22 | 151.22 | 1,296 | -1.53(-1.00%) |
Oct 13, 2015 | 152.85 | 153.75 | 152.74 | 152.74 | 2,081 | -1.09(-0.71%) |
Oct 12, 2015 | 154.30 | 154.30 | 153.48 | 153.83 | 2,671 | +0.30(+0.20%) |
Oct 09, 2015 | 153.62 | 154.05 | 153.20 | 153.53 | 2,041 | +0.28(+0.18%) |
Oct 08, 2015 | 151.86 | 153.22 | 151.73 | 153.25 | 1,265 | +1.00(+0.66%) |
Oct 07, 2015 | 151.44 | 152.30 | 150.67 | 152.25 | 1,962 | +2.20(+1.46%) |
Oct 06, 2015 | 152.01 | 152.38 | 150.05 | 150.05 | 2,889 | -2.09(-1.37%) |
Oct 05, 2015 | 151.49 | 152.14 | 151.49 | 152.14 | 1,104 | +2.13(+1.42%) |
Oct 02, 2015 | 147.63 | 150.01 | 147.63 | 150.01 | 1,223 | +3.28(+2.24%) |