Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 114.51 | 113.57 | 113.57 | 113.57 | 951,252 | -1.57(-1.36%) |
Dec 30, 2015 | 115.94 | 116.26 | 114.80 | 115.14 | 926,426 | -0.89(-0.77%) |
Dec 29, 2015 | 116.28 | 116.82 | 115.54 | 116.03 | 939,627 | +0.62(+0.54%) |
Dec 28, 2015 | 115.55 | 115.89 | 114.35 | 115.41 | 884,347 | -0.21(-0.18%) |
Dec 24, 2015 | 115.53 | 115.62 | 115.62 | 115.62 | 433,113 | -0.04(-0.04%) |
Dec 23, 2015 | 116.11 | 116.47 | 115.29 | 115.66 | 1,169,970 | -0.04(-0.04%) |
Dec 22, 2015 | 115.03 | 116.17 | 114.52 | 115.70 | 1,552,449 | +1.53(+1.34%) |
Dec 21, 2015 | 113.50 | 115.04 | 112.99 | 114.17 | 1,139,024 | +1.14(+1.01%) |
Dec 18, 2015 | 113.60 | 114.20 | 112.51 | 113.03 | 3,109,341 | -1.20(-1.05%) |
Dec 17, 2015 | 115.40 | 115.82 | 114.11 | 114.23 | 1,435,256 | -1.22(-1.06%) |
Dec 16, 2015 | 113.88 | 115.83 | 112.79 | 115.45 | 2,613,570 | +1.32(+1.16%) |
Dec 15, 2015 | 115.61 | 116.15 | 114.06 | 114.13 | 2,638,896 | -0.95(-0.83%) |
Dec 14, 2015 | 114.37 | 115.17 | 113.32 | 115.08 | 1,504,401 | +1.12(+0.98%) |
Dec 11, 2015 | 114.85 | 115.13 | 113.74 | 113.97 | 1,581,713 | -1.79(-1.54%) |
Dec 10, 2015 | 115.92 | 116.61 | 115.35 | 115.75 | 1,639,230 | -0.14(-0.12%) |
Dec 09, 2015 | 117.32 | 117.92 | 115.19 | 115.89 | 2,000,050 | -1.51(-1.29%) |
Dec 08, 2015 | 117.55 | 117.88 | 116.45 | 117.41 | 1,721,739 | -0.90(-0.76%) |
Dec 07, 2015 | 118.86 | 119.22 | 117.02 | 118.31 | 2,156,282 | -0.62(-0.52%) |
Dec 04, 2015 | 117.78 | 119.28 | 117.71 | 118.93 | 2,277,159 | +1.55(+1.32%) |
Dec 03, 2015 | 120.25 | 120.48 | 117.06 | 117.37 | 3,614,787 | -2.80(-2.33%) |
Dec 02, 2015 | 121.88 | 121.95 | 120.08 | 120.18 | 1,906,625 | -1.86(-1.52%) |
Dec 01, 2015 | 121.73 | 122.70 | 121.40 | 122.04 | 1,957,853 | +0.94(+0.78%) |
Nov 30, 2015 | 121.13 | 122.03 | 120.71 | 121.09 | 2,367,921 | +0.74(+0.62%) |
Nov 27, 2015 | 120.33 | 120.70 | 120.00 | 120.35 | 655,637 | +0.31(+0.26%) |
Nov 25, 2015 | 120.41 | 120.03 | 120.03 | 120.03 | 1,400,209 | -0.29(-0.24%) |
Nov 24, 2015 | 118.95 | 120.72 | 118.76 | 120.33 | 1,520,497 | +0.78(+0.65%) |
Nov 23, 2015 | 120.52 | 120.71 | 119.36 | 119.55 | 1,366,385 | -0.75(-0.63%) |
Nov 20, 2015 | 120.92 | 121.31 | 120.21 | 120.30 | 1,989,137 | +0.25(+0.21%) |
Nov 19, 2015 | 119.75 | 120.65 | 119.29 | 120.05 | 1,826,916 | +1.23(+1.04%) |
Nov 18, 2015 | 118.47 | 119.04 | 117.64 | 118.82 | 1,254,685 | +0.69(+0.59%) |
Nov 17, 2015 | 118.82 | 119.43 | 117.82 | 118.13 | 1,725,603 | -0.34(-0.29%) |
Nov 16, 2015 | 116.79 | 118.53 | 116.65 | 118.47 | 2,085,826 | +2.22(+1.91%) |
Nov 13, 2015 | 116.77 | 117.61 | 115.90 | 116.25 | 1,976,422 | -1.03(-0.88%) |
Nov 12, 2015 | 118.24 | 118.24 | 117.09 | 117.28 | 2,017,330 | -1.21(-1.02%) |
Nov 11, 2015 | 119.42 | 119.71 | 118.45 | 118.49 | 1,475,447 | -0.52(-0.44%) |
Nov 10, 2015 | 118.84 | 119.66 | 117.82 | 119.01 | 1,760,136 | -0.29(-0.24%) |
Nov 09, 2015 | 120.27 | 120.45 | 118.78 | 119.30 | 1,407,966 | -1.35(-1.12%) |
Nov 06, 2015 | 121.28 | 121.53 | 119.75 | 120.65 | 2,109,997 | -0.95(-0.78%) |
Nov 05, 2015 | 121.71 | 122.10 | 120.33 | 121.60 | 1,539,349 | -0.17(-0.14%) |
Nov 04, 2015 | 121.78 | 122.27 | 121.40 | 121.77 | 1,080,741 | +0.09(+0.07%) |
Nov 03, 2015 | 122.02 | 122.45 | 120.85 | 121.68 | 2,259,337 | -1.28(-1.04%) |
Nov 02, 2015 | 123.39 | 123.51 | 122.09 | 122.96 | 1,997,013 | +0.12(+0.09%) |
Oct 30, 2015 | 124.31 | 124.80 | 121.77 | 122.85 | 2,573,159 | -1.15(-0.93%) |
Oct 29, 2015 | 124.41 | 124.79 | 121.95 | 124.00 | 2,032,054 | -0.67(-0.54%) |
Oct 28, 2015 | 124.74 | 126.10 | 121.71 | 124.67 | 3,176,507 | +1.97(+1.60%) |
Oct 27, 2015 | 122.10 | 123.25 | 121.87 | 122.70 | 1,960,497 | +0.21(+0.17%) |
Oct 26, 2015 | 122.55 | 123.09 | 122.02 | 122.49 | 1,030,670 | -0.11(-0.09%) |
Oct 23, 2015 | 122.57 | 123.03 | 121.86 | 122.60 | 1,450,126 | +0.85(+0.70%) |
Oct 22, 2015 | 119.06 | 122.10 | 118.97 | 121.75 | 1,609,397 | +3.44(+2.91%) |
Oct 21, 2015 | 117.41 | 119.75 | 117.12 | 118.31 | 1,336,526 | +1.52(+1.30%) |
Oct 20, 2015 | 116.74 | 117.17 | 116.20 | 116.79 | 1,197,974 | +0.00(+0.00%) |
Oct 19, 2015 | 116.52 | 116.84 | 116.06 | 116.79 | 1,158,814 | -0.37(-0.32%) |
Oct 16, 2015 | 116.63 | 117.42 | 116.07 | 117.16 | 1,280,059 | +0.34(+0.29%) |
Oct 15, 2015 | 116.21 | 116.82 | 115.38 | 116.82 | 907,595 | +1.48(+1.28%) |
Oct 14, 2015 | 117.22 | 117.74 | 115.11 | 115.34 | 1,047,463 | -1.83(-1.56%) |
Oct 13, 2015 | 117.54 | 118.70 | 117.07 | 117.17 | 851,132 | -1.64(-1.38%) |
Oct 12, 2015 | 118.29 | 119.07 | 118.01 | 118.80 | 711,880 | +0.80(+0.68%) |
Oct 09, 2015 | 117.33 | 118.64 | 117.30 | 118.00 | 1,530,677 | +0.67(+0.57%) |
Oct 08, 2015 | 115.41 | 117.56 | 114.61 | 117.33 | 1,333,966 | +1.28(+1.10%) |
Oct 07, 2015 | 116.43 | 117.52 | 115.41 | 116.05 | 1,701,404 | +0.32(+0.28%) |
Oct 06, 2015 | 118.07 | 118.96 | 115.58 | 115.73 | 2,172,011 | -2.85(-2.40%) |
Oct 05, 2015 | 115.58 | 118.81 | 115.38 | 118.58 | 2,157,191 | +4.11(+3.59%) |
Oct 02, 2015 | 111.89 | 114.49 | 111.70 | 114.47 | 1,421,850 | +0.78(+0.69%) |