Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 112.89 | 111.86 | 111.86 | 111.86 | 29,886,800 | -1.41(-1.24%) |
Dec 30, 2015 | 114.16 | 114.24 | 113.25 | 113.27 | 19,501,324 | -1.03(-0.90%) |
Dec 29, 2015 | 113.22 | 114.55 | 113.13 | 114.30 | 27,696,720 | +1.77(+1.57%) |
Dec 28, 2015 | 112.32 | 112.55 | 111.51 | 112.53 | 19,175,104 | -0.06(-0.05%) |
Dec 24, 2015 | 112.61 | 112.59 | 112.59 | 112.59 | 11,480,200 | -0.02(-0.02%) |
Dec 23, 2015 | 112.34 | 112.69 | 112.16 | 112.61 | 25,655,186 | +0.83(+0.74%) |
Dec 22, 2015 | 111.65 | 111.94 | 111.05 | 111.78 | 26,519,760 | +0.73(+0.66%) |
Dec 21, 2015 | 110.87 | 111.07 | 110.05 | 111.05 | 26,251,960 | +1.22(+1.11%) |
Dec 18, 2015 | 111.58 | 111.88 | 109.83 | 109.83 | 53,746,060 | -2.49(-2.22%) |
Dec 17, 2015 | 114.46 | 114.48 | 112.30 | 112.32 | 45,642,296 | -1.66(-1.46%) |
Dec 16, 2015 | 113.07 | 114.17 | 111.89 | 113.98 | 44,904,968 | +1.67(+1.49%) |
Dec 15, 2015 | 112.60 | 113.28 | 112.17 | 112.31 | 48,409,624 | +0.68(+0.61%) |
Dec 14, 2015 | 110.98 | 111.68 | 109.38 | 111.63 | 52,967,128 | +0.84(+0.76%) |
Dec 11, 2015 | 112.09 | 112.39 | 110.72 | 110.79 | 56,022,220 | -2.61(-2.30%) |
Dec 10, 2015 | 113.15 | 114.16 | 112.81 | 113.40 | 30,124,512 | +0.51(+0.45%) |
Dec 09, 2015 | 114.11 | 114.76 | 112.20 | 112.89 | 48,419,560 | -1.74(-1.52%) |
Dec 08, 2015 | 113.44 | 115.00 | 113.38 | 114.63 | 30,765,718 | +0.01(+0.01%) |
Dec 07, 2015 | 115.22 | 115.29 | 114.07 | 114.62 | 25,881,612 | -0.52(-0.45%) |
Dec 04, 2015 | 112.84 | 115.33 | 112.62 | 115.14 | 40,037,320 | +2.63(+2.34%) |
Dec 03, 2015 | 114.76 | 114.96 | 111.84 | 112.51 | 42,739,008 | -1.94(-1.70%) |
Dec 02, 2015 | 115.23 | 115.75 | 114.28 | 114.45 | 22,385,064 | -0.71(-0.62%) |
Dec 01, 2015 | 114.47 | 115.16 | 114.34 | 115.16 | 28,630,520 | +1.14(+1.00%) |
Nov 30, 2015 | 114.60 | 114.65 | 113.65 | 114.02 | 24,999,064 | -0.29(-0.25%) |
Nov 27, 2015 | 114.39 | 114.54 | 113.92 | 114.31 | 8,827,991 | +0.16(+0.14%) |
Nov 25, 2015 | 114.22 | 114.15 | 114.15 | 114.15 | 14,159,900 | +0.10(+0.09%) |
Nov 24, 2015 | 113.42 | 114.32 | 112.84 | 114.05 | 26,362,132 | -0.10(-0.09%) |
Nov 23, 2015 | 114.52 | 114.94 | 113.66 | 114.15 | 20,685,846 | -0.33(-0.29%) |
Nov 20, 2015 | 114.25 | 114.57 | 114.14 | 114.48 | 22,727,592 | +0.77(+0.68%) |
Nov 19, 2015 | 113.68 | 114.23 | 113.49 | 113.71 | 26,172,888 | +0.08(+0.07%) |
Nov 18, 2015 | 111.94 | 113.74 | 111.83 | 113.63 | 32,892,098 | +2.14(+1.92%) |
Nov 17, 2015 | 111.61 | 112.29 | 111.21 | 111.49 | 30,552,480 | +0.07(+0.06%) |
Nov 16, 2015 | 109.74 | 111.44 | 109.48 | 111.42 | 33,830,992 | +1.58(+1.44%) |
Nov 13, 2015 | 111.57 | 111.69 | 109.78 | 109.84 | 52,836,036 | -2.20(-1.96%) |
Nov 12, 2015 | 112.65 | 113.23 | 111.96 | 112.04 | 31,176,016 | -1.10(-0.97%) |
Nov 11, 2015 | 113.59 | 114.14 | 112.95 | 113.14 | 22,690,136 | -0.14(-0.12%) |
Nov 10, 2015 | 112.97 | 113.39 | 112.63 | 113.28 | 35,436,472 | -0.29(-0.26%) |
Nov 09, 2015 | 114.36 | 114.51 | 112.86 | 113.57 | 33,459,442 | -1.22(-1.06%) |
Nov 06, 2015 | 114.49 | 114.92 | 113.76 | 114.79 | 29,924,900 | +0.08(+0.07%) |
Nov 05, 2015 | 115.12 | 115.39 | 114.11 | 114.71 | 24,984,540 | -0.31(-0.27%) |
Nov 04, 2015 | 115.39 | 115.47 | 114.54 | 115.02 | 28,565,088 | +0.01(+0.01%) |
Nov 03, 2015 | 114.38 | 115.42 | 114.21 | 115.01 | 20,380,220 | +0.40(+0.35%) |
Nov 02, 2015 | 113.63 | 114.75 | 113.39 | 114.61 | 22,132,858 | +1.28(+1.13%) |
Oct 30, 2015 | 113.89 | 114.08 | 113.30 | 113.33 | 27,199,232 | -0.51(-0.45%) |
Oct 29, 2015 | 113.50 | 114.03 | 113.38 | 113.84 | 24,906,570 | -0.18(-0.16%) |
Oct 28, 2015 | 113.25 | 114.02 | 112.34 | 114.02 | 42,217,564 | +0.94(+0.83%) |
Oct 27, 2015 | 112.55 | 113.24 | 112.52 | 113.08 | 31,370,060 | +0.23(+0.20%) |
Oct 26, 2015 | 112.70 | 113.07 | 112.27 | 112.85 | 25,915,450 | +0.07(+0.06%) |
Oct 23, 2015 | 112.66 | 113.24 | 112.07 | 112.78 | 53,170,912 | +3.07(+2.80%) |
Oct 22, 2015 | 108.48 | 109.80 | 108.17 | 109.71 | 42,739,120 | +2.19(+2.04%) |
Oct 21, 2015 | 108.73 | 108.84 | 107.48 | 107.52 | 30,190,976 | -0.66(-0.61%) |
Oct 20, 2015 | 108.55 | 108.78 | 107.81 | 108.18 | 23,397,928 | -0.56(-0.51%) |
Oct 19, 2015 | 107.98 | 108.81 | 107.74 | 108.74 | 23,771,304 | +0.62(+0.57%) |
Oct 16, 2015 | 107.90 | 108.18 | 107.38 | 108.12 | 27,091,100 | +0.45(+0.42%) |
Oct 15, 2015 | 106.32 | 107.67 | 106.20 | 107.67 | 38,330,488 | +1.74(+1.64%) |
Oct 14, 2015 | 106.10 | 106.63 | 105.49 | 105.93 | 30,875,256 | -0.17(-0.16%) |
Oct 13, 2015 | 106.18 | 107.26 | 106.00 | 106.10 | 26,990,344 | -0.69(-0.65%) |
Oct 12, 2015 | 106.73 | 106.99 | 106.35 | 106.79 | 16,161,335 | +0.26(+0.24%) |
Oct 09, 2015 | 106.10 | 106.73 | 105.81 | 106.53 | 23,916,228 | +0.48(+0.45%) |
Oct 08, 2015 | 105.23 | 106.23 | 104.21 | 106.05 | 50,165,012 | +0.42(+0.40%) |
Oct 07, 2015 | 105.66 | 105.86 | 104.29 | 105.63 | 37,348,416 | +0.63(+0.60%) |
Oct 06, 2015 | 105.25 | 105.60 | 104.18 | 105.00 | 33,024,770 | -0.50(-0.47%) |
Oct 05, 2015 | 104.78 | 105.78 | 104.55 | 105.50 | 32,844,056 | +1.49(+1.43%) |
Oct 02, 2015 | 100.80 | 104.01 | 100.48 | 104.01 | 59,370,860 | +1.79(+1.75%) |