Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 137.27 | 136.78 | 136.78 | 136.78 | 2,211,928 | -1.03(-0.74%) |
Dec 30, 2015 | 138.02 | 138.43 | 137.64 | 137.81 | 1,050,658 | +0.04(+0.03%) |
Dec 29, 2015 | 137.12 | 138.25 | 136.80 | 137.76 | 1,380,714 | +1.27(+0.93%) |
Dec 28, 2015 | 136.40 | 137.43 | 135.85 | 136.50 | 1,327,963 | -0.50(-0.36%) |
Dec 24, 2015 | 137.08 | 137.00 | 137.00 | 137.00 | 579,725 | +0.03(+0.02%) |
Dec 23, 2015 | 137.57 | 137.57 | 136.17 | 136.96 | 1,866,084 | +0.41(+0.30%) |
Dec 22, 2015 | 135.43 | 136.69 | 134.69 | 136.55 | 2,056,855 | +1.56(+1.15%) |
Dec 21, 2015 | 134.50 | 135.03 | 133.25 | 135.00 | 1,716,098 | +1.43(+1.07%) |
Dec 18, 2015 | 135.34 | 136.09 | 133.48 | 133.56 | 5,072,040 | -2.52(-1.85%) |
Dec 17, 2015 | 137.58 | 138.54 | 136.02 | 136.09 | 2,011,831 | -1.76(-1.28%) |
Dec 16, 2015 | 137.16 | 138.27 | 135.51 | 137.85 | 2,592,529 | +1.25(+0.91%) |
Dec 15, 2015 | 138.32 | 138.68 | 136.13 | 136.60 | 2,808,592 | -0.47(-0.34%) |
Dec 14, 2015 | 135.59 | 137.10 | 135.01 | 137.07 | 2,873,001 | +1.54(+1.14%) |
Dec 11, 2015 | 135.28 | 136.53 | 134.97 | 135.53 | 2,964,988 | -1.56(-1.14%) |
Dec 10, 2015 | 136.30 | 138.40 | 136.03 | 137.09 | 4,313,319 | +1.81(+1.34%) |
Dec 09, 2015 | 137.82 | 138.81 | 134.00 | 135.28 | 11,247,414 | -7.75(-5.42%) |
Dec 08, 2015 | 141.22 | 143.75 | 140.48 | 143.03 | 3,725,535 | +1.48(+1.05%) |
Dec 07, 2015 | 141.72 | 141.87 | 140.21 | 141.54 | 3,294,581 | +0.27(+0.19%) |
Dec 04, 2015 | 139.00 | 141.64 | 138.91 | 141.27 | 3,044,513 | +2.65(+1.91%) |
Dec 03, 2015 | 139.33 | 140.68 | 138.32 | 138.62 | 4,061,229 | +2.19(+1.60%) |
Dec 02, 2015 | 136.96 | 137.58 | 136.05 | 136.44 | 1,872,202 | -0.17(-0.12%) |
Dec 01, 2015 | 137.22 | 138.09 | 136.14 | 136.60 | 2,289,999 | -0.11(-0.08%) |
Nov 30, 2015 | 139.04 | 139.27 | 136.18 | 136.72 | 3,615,939 | -1.83(-1.32%) |
Nov 27, 2015 | 138.15 | 139.25 | 137.62 | 138.54 | 1,022,818 | +1.01(+0.73%) |
Nov 25, 2015 | 137.24 | 137.54 | 137.54 | 137.54 | 2,158,325 | +0.17(+0.12%) |
Nov 24, 2015 | 137.43 | 138.83 | 136.36 | 137.37 | 3,304,320 | -1.07(-0.77%) |
Nov 23, 2015 | 138.50 | 138.82 | 137.82 | 138.43 | 1,386,394 | +0.30(+0.21%) |
Nov 20, 2015 | 139.04 | 139.30 | 137.84 | 138.14 | 2,421,677 | +0.23(+0.17%) |
Nov 19, 2015 | 136.94 | 138.22 | 136.73 | 137.91 | 3,494,012 | +1.34(+0.98%) |
Nov 18, 2015 | 134.57 | 136.70 | 133.67 | 136.57 | 2,540,859 | +2.00(+1.49%) |
Nov 17, 2015 | 133.27 | 135.44 | 132.99 | 134.57 | 2,951,239 | +2.07(+1.56%) |
Nov 16, 2015 | 130.27 | 132.52 | 129.79 | 132.51 | 2,099,759 | +2.35(+1.81%) |
Nov 13, 2015 | 131.34 | 131.49 | 129.78 | 130.15 | 2,904,431 | -1.97(-1.49%) |
Nov 12, 2015 | 132.23 | 132.96 | 131.61 | 132.12 | 1,956,170 | -0.33(-0.25%) |
Nov 11, 2015 | 132.11 | 133.34 | 131.43 | 132.46 | 2,202,766 | -0.02(-0.01%) |
Nov 10, 2015 | 131.39 | 132.51 | 130.94 | 132.47 | 2,009,325 | +1.40(+1.07%) |
Nov 09, 2015 | 132.47 | 132.71 | 130.00 | 131.07 | 2,711,854 | -2.02(-1.52%) |
Nov 06, 2015 | 132.20 | 133.44 | 131.50 | 133.09 | 2,071,314 | +1.08(+0.82%) |
Nov 05, 2015 | 130.22 | 132.47 | 130.12 | 132.01 | 3,018,956 | -0.74(-0.56%) |
Nov 04, 2015 | 134.32 | 134.34 | 132.54 | 132.76 | 1,956,044 | -1.39(-1.04%) |
Nov 03, 2015 | 133.81 | 134.50 | 132.95 | 134.15 | 1,812,449 | -0.30(-0.22%) |
Nov 02, 2015 | 134.31 | 134.58 | 133.18 | 134.44 | 1,492,179 | +0.87(+0.65%) |
Oct 30, 2015 | 133.47 | 134.66 | 132.88 | 133.57 | 2,426,733 | -0.14(-0.10%) |
Oct 29, 2015 | 132.68 | 133.79 | 132.23 | 133.71 | 1,831,234 | +0.44(+0.33%) |
Oct 28, 2015 | 133.05 | 133.41 | 131.37 | 133.27 | 2,105,372 | +0.00(+0.00%) |
Oct 27, 2015 | 132.86 | 133.73 | 131.41 | 133.27 | 1,982,864 | +0.87(+0.66%) |
Oct 26, 2015 | 128.46 | 132.97 | 127.78 | 132.40 | 2,959,384 | +0.84(+0.64%) |
Oct 23, 2015 | 134.06 | 134.15 | 130.86 | 131.56 | 2,691,111 | -2.04(-1.52%) |
Oct 22, 2015 | 131.30 | 133.76 | 131.01 | 133.60 | 2,595,221 | +2.48(+1.89%) |
Oct 21, 2015 | 130.77 | 131.73 | 130.36 | 131.12 | 2,145,382 | +0.55(+0.42%) |
Oct 20, 2015 | 129.86 | 130.84 | 129.38 | 130.57 | 2,220,407 | +1.13(+0.87%) |
Oct 19, 2015 | 128.45 | 129.58 | 128.34 | 129.44 | 1,827,346 | +0.98(+0.76%) |
Oct 16, 2015 | 128.68 | 129.22 | 127.80 | 128.46 | 1,950,284 | +0.24(+0.19%) |
Oct 15, 2015 | 127.42 | 128.32 | 126.90 | 128.21 | 2,008,754 | +1.63(+1.29%) |
Oct 14, 2015 | 128.67 | 129.06 | 125.95 | 126.58 | 3,604,234 | -2.06(-1.60%) |
Oct 13, 2015 | 129.44 | 130.15 | 128.59 | 128.64 | 1,768,117 | -1.14(-0.88%) |
Oct 12, 2015 | 130.07 | 130.50 | 129.33 | 129.78 | 1,420,663 | -0.29(-0.22%) |
Oct 09, 2015 | 127.36 | 130.31 | 127.09 | 130.07 | 4,398,194 | +1.95(+1.52%) |
Oct 08, 2015 | 124.70 | 128.15 | 124.70 | 128.12 | 2,806,386 | +3.13(+2.50%) |
Oct 07, 2015 | 125.63 | 126.14 | 124.54 | 124.99 | 2,770,983 | -0.38(-0.30%) |
Oct 06, 2015 | 125.15 | 125.62 | 124.48 | 125.37 | 2,518,528 | +0.29(+0.23%) |
Oct 05, 2015 | 123.54 | 125.21 | 123.34 | 125.08 | 2,690,591 | +1.87(+1.52%) |
Oct 02, 2015 | 121.01 | 123.26 | 120.12 | 123.22 | 3,067,671 | +1.10(+0.90%) |