Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 02, 2015 | 123.12 | 126.02 | 122.62 | 125.68 | 4,161,410 | +3.20(+2.61%) |
Oct 30, 2015 | 124.71 | 125.44 | 122.44 | 122.48 | 5,927,638 | -1.86(-1.49%) |
Oct 29, 2015 | 127.75 | 127.76 | 123.07 | 124.34 | 6,289,272 | -1.62(-1.28%) |
Oct 28, 2015 | 125.99 | 126.11 | 122.90 | 125.95 | 6,299,465 | +0.53(+0.43%) |
Oct 27, 2015 | 122.79 | 125.53 | 122.21 | 125.42 | 5,005,464 | +2.63(+2.14%) |
Oct 26, 2015 | 120.79 | 123.82 | 119.74 | 122.79 | 5,613,627 | +2.19(+1.82%) |
Oct 23, 2015 | 118.94 | 120.94 | 117.58 | 120.60 | 4,723,440 | +2.66(+2.26%) |
Oct 22, 2015 | 117.77 | 118.42 | 115.04 | 117.93 | 5,268,985 | +1.72(+1.48%) |
Oct 21, 2015 | 117.98 | 118.27 | 114.05 | 116.21 | 4,958,595 | -0.28(-0.24%) |
Oct 20, 2015 | 119.39 | 120.02 | 115.73 | 116.49 | 4,372,097 | -3.11(-2.60%) |
Oct 19, 2015 | 118.17 | 120.90 | 118.05 | 119.61 | 4,225,285 | +1.44(+1.22%) |
Oct 16, 2015 | 118.61 | 119.33 | 116.59 | 118.17 | 6,190,255 | +0.05(+0.05%) |
Oct 15, 2015 | 114.17 | 118.30 | 113.80 | 118.11 | 4,222,678 | +3.66(+3.20%) |
Oct 14, 2015 | 114.89 | 116.86 | 113.92 | 114.45 | 4,129,391 | +0.18(+0.16%) |
Oct 13, 2015 | 117.34 | 118.45 | 114.16 | 114.27 | 5,351,621 | -4.22(-3.56%) |
Oct 12, 2015 | 118.30 | 120.11 | 117.41 | 118.49 | 7,068,318 | +2.66(+2.30%) |
Oct 09, 2015 | 115.56 | 116.72 | 114.60 | 115.83 | 3,978,925 | -0.24(-0.21%) |
Oct 08, 2015 | 114.35 | 116.91 | 112.31 | 116.07 | 8,573,079 | +1.43(+1.25%) |
Oct 07, 2015 | 110.45 | 114.83 | 108.59 | 114.63 | 10,334,936 | +5.29(+4.84%) |
Oct 06, 2015 | 110.04 | 111.01 | 106.90 | 109.35 | 6,223,236 | -2.00(-1.79%) |
Oct 05, 2015 | 111.50 | 112.20 | 110.12 | 111.34 | 5,639,997 | +1.03(+0.93%) |
Oct 02, 2015 | 107.05 | 110.35 | 105.03 | 110.31 | 6,203,780 | +1.73(+1.60%) |