Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 120.17 | 119.03 | 119.03 | 119.03 | 1,415,353 | -1.89(-1.56%) |
Dec 30, 2015 | 122.27 | 122.55 | 120.67 | 120.92 | 1,131,565 | -1.37(-1.12%) |
Dec 29, 2015 | 121.08 | 123.46 | 121.08 | 122.29 | 1,262,817 | +1.53(+1.27%) |
Dec 28, 2015 | 120.95 | 120.95 | 119.45 | 120.76 | 1,068,259 | -0.36(-0.29%) |
Dec 24, 2015 | 120.83 | 121.11 | 121.11 | 121.11 | 794,765 | +0.18(+0.15%) |
Dec 23, 2015 | 122.86 | 123.08 | 119.70 | 120.93 | 2,091,758 | -1.19(-0.97%) |
Dec 22, 2015 | 120.98 | 122.60 | 119.75 | 122.12 | 2,119,814 | +1.86(+1.54%) |
Dec 21, 2015 | 120.72 | 121.99 | 119.25 | 120.26 | 1,642,077 | +0.21(+0.18%) |
Dec 18, 2015 | 123.21 | 124.05 | 119.70 | 120.05 | 7,201,138 | -3.17(-2.57%) |
Dec 17, 2015 | 125.67 | 126.31 | 123.01 | 123.22 | 2,336,808 | -2.38(-1.90%) |
Dec 16, 2015 | 125.57 | 127.43 | 122.86 | 125.60 | 5,969,999 | +0.88(+0.71%) |
Dec 15, 2015 | 120.44 | 126.41 | 120.40 | 124.72 | 4,332,212 | +5.69(+4.78%) |
Dec 14, 2015 | 118.25 | 120.66 | 118.21 | 119.03 | 2,566,528 | +1.04(+0.88%) |
Dec 11, 2015 | 118.32 | 120.29 | 117.54 | 117.99 | 3,071,944 | -2.30(-1.91%) |
Dec 10, 2015 | 119.51 | 121.23 | 117.91 | 120.29 | 2,703,810 | +0.56(+0.47%) |
Dec 09, 2015 | 119.73 | 121.49 | 118.09 | 119.72 | 3,079,757 | -0.58(-0.49%) |
Dec 08, 2015 | 118.67 | 120.83 | 117.80 | 120.31 | 1,367,312 | +0.57(+0.47%) |
Dec 07, 2015 | 120.99 | 121.12 | 118.67 | 119.74 | 1,694,467 | -0.84(-0.70%) |
Dec 04, 2015 | 117.89 | 120.69 | 117.03 | 120.59 | 2,098,570 | +3.50(+2.98%) |
Dec 03, 2015 | 118.16 | 119.83 | 116.43 | 117.09 | 3,457,261 | -0.80(-0.68%) |
Dec 02, 2015 | 119.70 | 120.28 | 117.58 | 117.89 | 1,555,677 | -1.85(-1.54%) |
Dec 01, 2015 | 118.83 | 119.92 | 117.56 | 119.74 | 2,362,133 | +1.85(+1.57%) |
Nov 30, 2015 | 118.26 | 119.08 | 116.97 | 117.89 | 1,628,825 | -0.50(-0.42%) |
Nov 27, 2015 | 118.83 | 118.93 | 116.51 | 118.39 | 738,965 | +0.01(+0.01%) |
Nov 25, 2015 | 116.66 | 118.38 | 118.38 | 118.38 | 1,567,707 | +2.25(+1.94%) |
Nov 24, 2015 | 117.55 | 117.98 | 114.95 | 116.13 | 2,987,913 | -3.50(-2.92%) |
Nov 23, 2015 | 121.25 | 121.83 | 118.59 | 119.63 | 2,088,373 | -1.27(-1.05%) |
Nov 20, 2015 | 123.11 | 123.41 | 120.54 | 120.90 | 2,749,035 | -1.76(-1.44%) |
Nov 19, 2015 | 120.66 | 124.47 | 119.11 | 122.66 | 4,907,846 | +2.67(+2.23%) |
Nov 18, 2015 | 116.12 | 120.65 | 115.88 | 119.99 | 4,600,410 | +4.22(+3.65%) |
Nov 17, 2015 | 118.34 | 118.76 | 114.30 | 115.77 | 2,971,259 | -1.34(-1.15%) |
Nov 16, 2015 | 117.20 | 117.92 | 115.37 | 117.11 | 5,830,044 | -2.55(-2.13%) |
Nov 13, 2015 | 122.10 | 122.97 | 119.31 | 119.66 | 3,203,903 | -2.62(-2.14%) |
Nov 12, 2015 | 122.75 | 123.45 | 122.13 | 122.28 | 2,870,851 | -0.76(-0.62%) |
Nov 11, 2015 | 124.02 | 124.53 | 122.82 | 123.05 | 2,362,150 | -0.26(-0.21%) |
Nov 10, 2015 | 123.94 | 124.56 | 122.46 | 123.30 | 2,205,198 | -0.45(-0.36%) |
Nov 09, 2015 | 125.93 | 127.34 | 123.62 | 123.75 | 3,931,131 | -3.67(-2.88%) |
Nov 06, 2015 | 131.97 | 132.09 | 125.78 | 127.42 | 5,668,966 | -3.81(-2.91%) |
Nov 05, 2015 | 132.85 | 134.29 | 130.38 | 131.24 | 9,148,761 | +3.00(+2.34%) |
Nov 04, 2015 | 130.96 | 131.23 | 126.69 | 128.24 | 2,879,694 | -2.12(-1.63%) |
Nov 03, 2015 | 129.42 | 131.42 | 127.66 | 130.36 | 2,105,461 | +0.94(+0.72%) |
Nov 02, 2015 | 130.18 | 131.20 | 127.52 | 129.42 | 2,784,715 | -0.85(-0.65%) |
Oct 30, 2015 | 130.15 | 133.41 | 129.70 | 130.27 | 7,934,070 | +8.83(+7.27%) |
Oct 29, 2015 | 120.19 | 121.93 | 119.03 | 121.44 | 4,503,610 | +1.20(+1.00%) |
Oct 28, 2015 | 122.32 | 122.36 | 119.10 | 120.23 | 2,716,184 | -1.25(-1.03%) |
Oct 27, 2015 | 123.14 | 124.01 | 120.31 | 121.49 | 1,749,989 | -1.22(-1.00%) |
Oct 26, 2015 | 120.31 | 123.54 | 120.14 | 122.71 | 2,273,293 | +2.85(+2.38%) |
Oct 23, 2015 | 123.63 | 123.63 | 119.67 | 119.86 | 3,875,008 | -2.07(-1.70%) |
Oct 22, 2015 | 121.29 | 124.00 | 120.04 | 121.94 | 2,727,779 | -1.49(-1.21%) |
Oct 21, 2015 | 124.25 | 125.69 | 122.47 | 123.43 | 1,456,689 | +0.10(+0.08%) |
Oct 20, 2015 | 124.67 | 125.45 | 122.45 | 123.33 | 1,853,871 | -1.35(-1.08%) |
Oct 19, 2015 | 121.79 | 125.27 | 120.90 | 124.68 | 1,857,730 | +2.94(+2.41%) |
Oct 16, 2015 | 120.07 | 122.20 | 120.07 | 121.75 | 1,868,947 | +2.10(+1.76%) |
Oct 15, 2015 | 117.07 | 120.17 | 116.45 | 119.64 | 1,902,594 | +3.18(+2.73%) |
Oct 14, 2015 | 118.71 | 120.54 | 114.27 | 116.46 | 4,456,020 | -5.97(-4.88%) |
Oct 13, 2015 | 120.61 | 123.44 | 119.85 | 122.43 | 1,862,992 | +1.03(+0.85%) |
Oct 12, 2015 | 120.67 | 122.99 | 119.47 | 121.40 | 1,996,032 | +1.60(+1.34%) |
Oct 09, 2015 | 117.72 | 120.14 | 116.61 | 119.80 | 1,086,221 | +2.35(+2.00%) |
Oct 08, 2015 | 117.00 | 117.64 | 113.63 | 117.44 | 1,432,296 | -0.05(-0.04%) |
Oct 07, 2015 | 117.49 | 118.56 | 115.27 | 117.49 | 871,113 | +0.68(+0.58%) |
Oct 06, 2015 | 118.47 | 119.13 | 115.10 | 116.81 | 1,282,844 | -1.65(-1.40%) |
Oct 05, 2015 | 118.28 | 120.26 | 117.36 | 118.47 | 1,275,934 | +1.27(+1.08%) |
Oct 02, 2015 | 112.86 | 117.30 | 112.79 | 117.20 | 1,443,616 | +2.58(+2.25%) |