Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 145.15 | 145.15 | 145.15 | 0 | -2.22(-1.51%) | |
Dec 30, 2015 | 147.51 | 148.89 | 147.12 | 147.37 | 1,739,558 | -0.57(-0.39%) |
Dec 29, 2015 | 147.00 | 148.78 | 145.01 | 147.94 | 2,253,573 | +1.59(+1.09%) |
Dec 28, 2015 | 145.90 | 146.40 | 143.93 | 146.35 | 1,387,585 | +0.03(+0.02%) |
Dec 24, 2015 | 146.32 | 146.32 | 146.32 | 0 | -0.19(-0.13%) | |
Dec 23, 2015 | 146.02 | 146.66 | 144.39 | 146.51 | 1,617,039 | +1.41(+0.97%) |
Dec 22, 2015 | 147.23 | 147.23 | 142.76 | 145.10 | 2,168,329 | -0.70(-0.48%) |
Dec 21, 2015 | 143.10 | 146.00 | 141.86 | 145.80 | 2,662,634 | +5.60(+3.99%) |
Dec 18, 2015 | 140.23 | 141.91 | 138.55 | 140.20 | 5,196,366 | -0.28(-0.20%) |
Dec 17, 2015 | 144.93 | 145.50 | 140.41 | 140.48 | 2,437,829 | -3.40(-2.36%) |
Dec 16, 2015 | 143.17 | 144.28 | 140.40 | 143.88 | 2,962,684 | +0.61(+0.43%) |
Dec 15, 2015 | 142.68 | 144.23 | 141.31 | 143.27 | 3,539,714 | +0.76(+0.53%) |
Dec 14, 2015 | 144.14 | 145.36 | 141.24 | 142.51 | 3,705,472 | -1.91(-1.32%) |
Dec 11, 2015 | 144.62 | 147.72 | 144.30 | 144.42 | 2,777,695 | -2.91(-1.98%) |
Dec 10, 2015 | 146.11 | 149.44 | 145.19 | 147.33 | 3,305,811 | +1.68(+1.15%) |
Dec 09, 2015 | 147.14 | 148.00 | 144.42 | 145.65 | 3,080,168 | -2.13(-1.44%) |
Dec 08, 2015 | 146.84 | 148.59 | 145.77 | 147.78 | 3,455,986 | -1.05(-0.71%) |
Dec 07, 2015 | 146.69 | 149.72 | 145.55 | 148.83 | 4,476,927 | +1.27(+0.86%) |
Dec 04, 2015 | 144.80 | 147.89 | 143.24 | 147.56 | 6,032,923 | +2.78(+1.92%) |
Dec 03, 2015 | 144.86 | 146.86 | 142.92 | 144.78 | 12,065,557 | +12.57(+9.51%) |
Dec 02, 2015 | 133.07 | 135.00 | 131.54 | 132.21 | 5,400,013 | -0.68(-0.51%) |
Dec 01, 2015 | 131.17 | 133.77 | 130.91 | 132.89 | 4,321,868 | +2.44(+1.87%) |
Nov 30, 2015 | 129.43 | 130.70 | 127.12 | 130.45 | 3,260,909 | +0.41(+0.32%) |
Nov 27, 2015 | 128.63 | 130.45 | 127.86 | 130.04 | 1,326,156 | +1.65(+1.29%) |
Nov 25, 2015 | 128.39 | 128.39 | 128.39 | 0 | +0.05(+0.04%) | |
Nov 24, 2015 | 123.41 | 128.59 | 123.41 | 128.34 | 3,565,670 | +3.93(+3.16%) |
Nov 23, 2015 | 124.21 | 124.41 | 1,600,290 | -1.99(-1.57%) | ||
Nov 20, 2015 | 126.67 | 126.40 | 2,805,741 | +1.19(+0.95%) | ||
Nov 19, 2015 | 126.10 | 126.13 | 123.01 | 125.21 | 3,278,996 | -0.71(-0.56%) |
Nov 18, 2015 | 121.92 | 126.10 | 121.60 | 125.92 | 2,026,920 | +3.86(+3.16%) |
Nov 17, 2015 | 121.46 | 123.68 | 121.00 | 122.06 | 1,986,829 | +0.59(+0.49%) |
Nov 16, 2015 | 117.47 | 121.77 | 117.08 | 121.47 | 2,779,556 | +3.93(+3.34%) |
Nov 13, 2015 | 119.00 | 119.89 | 115.21 | 117.54 | 3,982,433 | -2.31(-1.93%) |
Nov 12, 2015 | 120.21 | 121.41 | 118.92 | 119.85 | 2,658,654 | -0.10(-0.08%) |
Nov 11, 2015 | 120.21 | 122.70 | 119.82 | 119.95 | 2,595,721 | +0.09(+0.08%) |
Nov 10, 2015 | 123.11 | 124.08 | 119.77 | 119.86 | 4,473,966 | -6.64(-5.25%) |
Nov 09, 2015 | 128.37 | 128.94 | 125.71 | 126.50 | 2,824,462 | -3.17(-2.44%) |
Nov 06, 2015 | 123.25 | 129.79 | 123.23 | 129.67 | 4,528,677 | +8.61(+7.11%) |
Nov 05, 2015 | 124.91 | 125.00 | 120.60 | 121.06 | 2,828,566 | -3.05(-2.46%) |
Nov 04, 2015 | 122.50 | 124.86 | 120.06 | 124.11 | 4,309,496 | +1.97(+1.61%) |
Nov 03, 2015 | 121.48 | 124.95 | 121.48 | 122.14 | 2,621,113 | -1.66(-1.34%) |
Nov 02, 2015 | 123.66 | 125.20 | 122.46 | 123.80 | 2,606,780 | +0.67(+0.54%) |
Oct 30, 2015 | 120.85 | 124.02 | 120.17 | 123.13 | 2,551,618 | +3.04(+2.53%) |
Oct 29, 2015 | 121.00 | 124.16 | 118.72 | 120.09 | 6,158,178 | -7.00(-5.51%) |
Oct 28, 2015 | 124.79 | 127.85 | 123.70 | 127.09 | 3,096,574 | +5.60(+4.61%) |
Oct 27, 2015 | 123.09 | 125.15 | 120.94 | 121.49 | 3,228,023 | -2.12(-1.72%) |
Oct 26, 2015 | 128.06 | 128.06 | 122.74 | 123.61 | 5,813,440 | -5.97(-4.61%) |
Oct 23, 2015 | 127.47 | 129.84 | 124.06 | 129.58 | 3,549,800 | +4.24(+3.38%) |
Oct 22, 2015 | 121.62 | 125.62 | 121.21 | 125.34 | 3,434,441 | +4.84(+4.02%) |
Oct 21, 2015 | 121.76 | 122.68 | 120.11 | 120.50 | 2,820,894 | +0.61(+0.51%) |
Oct 20, 2015 | 118.47 | 120.07 | 117.60 | 119.89 | 2,191,885 | +0.93(+0.78%) |
Oct 19, 2015 | 121.00 | 121.26 | 117.37 | 118.96 | 1,859,322 | -2.11(-1.74%) |
Oct 16, 2015 | 121.90 | 121.98 | 119.90 | 121.07 | 1,986,583 | -0.80(-0.66%) |
Oct 15, 2015 | 118.00 | 121.99 | 117.69 | 121.87 | 4,931,580 | +4.41(+3.75%) |
Oct 14, 2015 | 113.00 | 117.75 | 112.38 | 117.46 | 3,352,990 | +4.04(+3.56%) |
Oct 13, 2015 | 116.34 | 116.67 | 113.21 | 113.42 | 3,247,496 | -4.26(-3.62%) |
Oct 12, 2015 | 117.59 | 117.98 | 115.76 | 117.68 | 2,419,353 | +0.77(+0.66%) |
Oct 09, 2015 | 116.56 | 118.08 | 115.54 | 116.91 | 3,447,856 | +0.22(+0.19%) |
Oct 08, 2015 | 117.52 | 117.96 | 113.80 | 116.69 | 4,140,093 | -1.95(-1.64%) |
Oct 07, 2015 | 118.65 | 119.52 | 115.82 | 118.64 | 3,728,355 | +1.53(+1.31%) |
Oct 06, 2015 | 120.76 | 121.01 | 111.53 | 117.11 | 11,599,784 | -4.11(-3.39%) |
Oct 05, 2015 | 123.96 | 124.87 | 120.96 | 121.22 | 3,908,477 | -2.11(-1.71%) |
Oct 02, 2015 | 119.99 | 123.36 | 118.21 | 123.33 | 3,520,745 | +1.19(+0.97%) |