Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 140.67 | 139.72 | 139.72 | 139.72 | 649,018 | -0.90(-0.64%) |
Dec 30, 2015 | 140.57 | 141.43 | 140.38 | 140.63 | 582,358 | -0.17(-0.12%) |
Dec 29, 2015 | 139.58 | 140.82 | 138.75 | 140.79 | 729,878 | +2.19(+1.58%) |
Dec 28, 2015 | 137.25 | 138.74 | 136.99 | 138.60 | 677,361 | +0.88(+0.64%) |
Dec 24, 2015 | 137.74 | 137.72 | 137.72 | 137.72 | 649,214 | -0.26(-0.19%) |
Dec 23, 2015 | 136.51 | 138.04 | 136.36 | 137.98 | 700,679 | +1.70(+1.24%) |
Dec 22, 2015 | 136.20 | 137.92 | 136.16 | 136.28 | 831,766 | +0.66(+0.48%) |
Dec 21, 2015 | 135.22 | 136.45 | 134.78 | 135.62 | 733,817 | +1.31(+0.98%) |
Dec 18, 2015 | 134.27 | 135.59 | 133.57 | 134.31 | 4,627,596 | -0.58(-0.43%) |
Dec 17, 2015 | 136.43 | 136.97 | 134.01 | 134.89 | 923,806 | -1.46(-1.07%) |
Dec 16, 2015 | 133.91 | 136.74 | 133.38 | 136.36 | 1,207,373 | +3.05(+2.29%) |
Dec 15, 2015 | 132.57 | 134.55 | 132.10 | 133.30 | 988,243 | +1.92(+1.46%) |
Dec 14, 2015 | 131.65 | 132.71 | 129.41 | 131.38 | 1,361,412 | -0.45(-0.34%) |
Dec 11, 2015 | 130.85 | 132.32 | 129.97 | 131.83 | 1,628,922 | +0.86(+0.66%) |
Dec 10, 2015 | 133.91 | 134.01 | 130.97 | 130.97 | 1,398,742 | -2.52(-1.89%) |
Dec 09, 2015 | 134.25 | 135.52 | 132.79 | 133.49 | 1,027,764 | -1.69(-1.25%) |
Dec 08, 2015 | 134.77 | 135.62 | 134.26 | 135.18 | 1,267,402 | +0.25(+0.18%) |
Dec 07, 2015 | 135.88 | 137.83 | 134.29 | 134.93 | 1,076,289 | -2.32(-1.69%) |
Dec 04, 2015 | 133.70 | 137.34 | 133.21 | 137.25 | 1,067,682 | +4.45(+3.35%) |
Dec 03, 2015 | 135.66 | 137.66 | 132.16 | 132.81 | 1,459,174 | -3.50(-2.57%) |
Dec 02, 2015 | 139.03 | 139.67 | 136.12 | 136.31 | 1,096,674 | -3.04(-2.18%) |
Dec 01, 2015 | 137.66 | 139.35 | 137.25 | 139.35 | 1,149,699 | +2.34(+1.70%) |
Nov 30, 2015 | 137.76 | 139.44 | 136.53 | 137.01 | 3,061,725 | -0.42(-0.31%) |
Nov 27, 2015 | 136.26 | 138.22 | 135.56 | 137.43 | 712,187 | +0.99(+0.72%) |
Nov 25, 2015 | 135.47 | 136.45 | 136.45 | 136.45 | 766,239 | +1.20(+0.89%) |
Nov 24, 2015 | 135.84 | 136.30 | 134.01 | 135.25 | 1,332,316 | -1.55(-1.13%) |
Nov 23, 2015 | 135.81 | 136.93 | 135.44 | 136.79 | 732,489 | +1.12(+0.82%) |
Nov 20, 2015 | 134.12 | 135.90 | 133.93 | 135.68 | 676,747 | +1.97(+1.48%) |
Nov 19, 2015 | 132.95 | 134.37 | 132.32 | 133.70 | 545,038 | +0.75(+0.57%) |
Nov 18, 2015 | 132.40 | 133.19 | 130.98 | 132.95 | 771,122 | +0.93(+0.71%) |
Nov 17, 2015 | 131.15 | 133.12 | 130.62 | 132.01 | 738,788 | +0.56(+0.42%) |
Nov 16, 2015 | 130.12 | 131.65 | 127.39 | 131.46 | 929,314 | +1.34(+1.03%) |
Nov 13, 2015 | 131.61 | 131.97 | 129.95 | 130.12 | 658,099 | -0.89(-0.68%) |
Nov 12, 2015 | 130.98 | 132.53 | 129.84 | 131.00 | 932,894 | -0.09(-0.07%) |
Nov 11, 2015 | 130.14 | 131.89 | 129.85 | 131.09 | 519,484 | +1.09(+0.84%) |
Nov 10, 2015 | 127.53 | 131.29 | 127.50 | 130.00 | 958,708 | +1.72(+1.34%) |
Nov 09, 2015 | 130.00 | 130.29 | 127.24 | 128.28 | 1,046,722 | -2.06(-1.58%) |
Nov 06, 2015 | 134.57 | 134.57 | 129.12 | 130.35 | 871,537 | -3.37(-2.52%) |
Nov 05, 2015 | 133.82 | 134.90 | 132.76 | 133.72 | 688,484 | -0.51(-0.38%) |
Nov 04, 2015 | 134.37 | 134.82 | 133.18 | 134.23 | 879,659 | +0.29(+0.22%) |
Nov 03, 2015 | 135.01 | 135.95 | 133.05 | 133.94 | 874,373 | -1.84(-1.35%) |
Nov 02, 2015 | 131.77 | 135.85 | 131.56 | 135.78 | 1,292,916 | +4.01(+3.04%) |
Oct 30, 2015 | 134.37 | 134.54 | 131.32 | 131.77 | 1,182,274 | -2.35(-1.75%) |
Oct 29, 2015 | 132.99 | 134.29 | 132.12 | 134.12 | 1,090,890 | +0.67(+0.50%) |
Oct 28, 2015 | 135.35 | 135.92 | 131.50 | 133.45 | 1,284,868 | -1.39(-1.03%) |
Oct 27, 2015 | 134.91 | 137.06 | 133.69 | 134.84 | 1,572,680 | -2.33(-1.70%) |
Oct 26, 2015 | 138.42 | 139.76 | 136.45 | 137.17 | 1,091,920 | -0.64(-0.46%) |
Oct 23, 2015 | 138.80 | 140.85 | 136.59 | 137.81 | 884,156 | -1.46(-1.05%) |
Oct 22, 2015 | 139.59 | 140.04 | 138.31 | 139.27 | 1,088,876 | +0.42(+0.30%) |
Oct 21, 2015 | 139.79 | 140.13 | 138.68 | 138.85 | 881,869 | -0.35(-0.25%) |
Oct 20, 2015 | 139.33 | 140.59 | 138.37 | 139.20 | 787,328 | -0.43(-0.31%) |
Oct 19, 2015 | 138.10 | 139.75 | 137.74 | 139.63 | 848,485 | +1.39(+1.00%) |
Oct 16, 2015 | 137.05 | 138.71 | 135.67 | 138.24 | 1,234,112 | +2.00(+1.47%) |
Oct 15, 2015 | 134.27 | 136.24 | 134.08 | 136.24 | 681,154 | +2.29(+1.71%) |
Oct 14, 2015 | 135.90 | 136.03 | 133.56 | 133.95 | 749,921 | -1.51(-1.11%) |
Oct 13, 2015 | 135.33 | 136.61 | 134.68 | 135.46 | 1,023,278 | -0.35(-0.26%) |
Oct 12, 2015 | 135.19 | 136.38 | 134.28 | 135.81 | 808,862 | +0.94(+0.70%) |
Oct 09, 2015 | 134.06 | 134.92 | 133.38 | 134.86 | 740,372 | +0.54(+0.40%) |
Oct 08, 2015 | 133.23 | 134.59 | 131.94 | 134.33 | 914,489 | +1.09(+0.82%) |
Oct 07, 2015 | 132.31 | 133.24 | 131.42 | 133.24 | 1,072,418 | +0.91(+0.69%) |
Oct 06, 2015 | 133.10 | 133.85 | 131.54 | 132.32 | 1,117,544 | -1.11(-0.83%) |
Oct 05, 2015 | 132.75 | 133.83 | 132.25 | 133.43 | 849,898 | +0.93(+0.71%) |
Oct 02, 2015 | 131.74 | 133.73 | 130.52 | 132.50 | 795,175 | +0.42(+0.31%) |