Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 113.18 | 112.36 | 112.36 | 112.36 | 2,154,563 | -0.95(-0.84%) |
Dec 30, 2015 | 113.97 | 114.65 | 113.18 | 113.31 | 2,082,134 | -0.73(-0.64%) |
Dec 29, 2015 | 113.53 | 114.32 | 113.38 | 114.04 | 2,446,275 | +1.24(+1.10%) |
Dec 28, 2015 | 112.73 | 113.21 | 112.09 | 112.80 | 1,709,578 | +0.02(+0.02%) |
Dec 24, 2015 | 112.50 | 112.77 | 112.77 | 112.77 | 1,137,409 | +0.02(+0.02%) |
Dec 23, 2015 | 111.66 | 113.06 | 111.53 | 112.75 | 2,970,009 | +1.63(+1.47%) |
Dec 22, 2015 | 110.48 | 111.50 | 109.86 | 111.12 | 3,390,056 | +1.11(+1.01%) |
Dec 21, 2015 | 110.08 | 110.64 | 109.42 | 110.01 | 3,062,601 | +0.42(+0.38%) |
Dec 18, 2015 | 110.55 | 110.84 | 109.47 | 109.59 | 7,689,624 | -1.44(-1.30%) |
Dec 17, 2015 | 112.00 | 112.53 | 111.01 | 111.03 | 4,094,222 | -0.82(-0.73%) |
Dec 16, 2015 | 110.51 | 112.29 | 110.20 | 111.85 | 6,397,908 | +1.36(+1.23%) |
Dec 15, 2015 | 113.37 | 114.14 | 109.71 | 110.49 | 11,589,638 | -7.09(-6.03%) |
Dec 14, 2015 | 115.83 | 117.68 | 115.12 | 117.58 | 4,641,066 | +2.09(+1.81%) |
Dec 11, 2015 | 116.03 | 116.66 | 115.18 | 115.49 | 3,382,724 | -2.01(-1.71%) |
Dec 10, 2015 | 116.16 | 118.37 | 116.05 | 117.50 | 3,420,317 | +1.10(+0.94%) |
Dec 09, 2015 | 116.49 | 118.03 | 115.57 | 116.40 | 3,567,206 | -0.55(-0.47%) |
Dec 08, 2015 | 116.69 | 117.75 | 116.12 | 116.95 | 3,151,101 | -0.72(-0.61%) |
Dec 07, 2015 | 117.50 | 117.85 | 116.97 | 117.67 | 2,871,242 | -0.35(-0.30%) |
Dec 04, 2015 | 115.46 | 118.14 | 115.30 | 118.02 | 2,916,965 | +2.86(+2.49%) |
Dec 03, 2015 | 116.78 | 117.03 | 114.65 | 115.15 | 3,498,437 | -0.98(-0.85%) |
Dec 02, 2015 | 117.02 | 117.29 | 116.00 | 116.14 | 2,725,323 | -0.90(-0.77%) |
Dec 01, 2015 | 116.67 | 117.61 | 116.49 | 117.03 | 3,028,324 | +0.24(+0.20%) |
Nov 30, 2015 | 117.93 | 118.20 | 116.79 | 116.79 | 3,933,786 | -1.05(-0.89%) |
Nov 27, 2015 | 117.49 | 118.22 | 117.06 | 117.85 | 1,174,586 | +0.27(+0.23%) |
Nov 25, 2015 | 117.90 | 117.58 | 117.58 | 117.58 | 1,587,466 | -0.09(-0.08%) |
Nov 24, 2015 | 117.38 | 118.11 | 117.03 | 117.67 | 2,816,208 | -0.67(-0.57%) |
Nov 23, 2015 | 118.52 | 119.17 | 117.97 | 118.34 | 1,917,683 | -0.22(-0.19%) |
Nov 20, 2015 | 118.36 | 119.23 | 118.11 | 118.56 | 2,535,325 | +0.43(+0.36%) |
Nov 19, 2015 | 117.58 | 118.23 | 116.89 | 118.14 | 2,035,172 | +0.74(+0.63%) |
Nov 18, 2015 | 116.50 | 117.48 | 116.42 | 117.40 | 2,970,343 | +1.03(+0.89%) |
Nov 17, 2015 | 117.35 | 117.48 | 115.99 | 116.36 | 3,229,165 | -0.87(-0.75%) |
Nov 16, 2015 | 115.31 | 117.28 | 115.31 | 117.24 | 3,227,844 | +1.90(+1.64%) |
Nov 13, 2015 | 115.60 | 116.28 | 115.31 | 115.34 | 3,285,316 | -0.48(-0.42%) |
Nov 12, 2015 | 116.92 | 117.30 | 115.72 | 115.82 | 3,111,378 | -2.04(-1.73%) |
Nov 11, 2015 | 116.98 | 118.19 | 116.74 | 117.86 | 3,410,179 | +1.08(+0.93%) |
Nov 10, 2015 | 116.51 | 116.82 | 115.92 | 116.78 | 2,648,412 | +0.09(+0.08%) |
Nov 09, 2015 | 117.58 | 117.58 | 116.16 | 116.69 | 3,266,934 | -1.33(-1.12%) |
Nov 06, 2015 | 117.10 | 118.02 | 116.88 | 118.02 | 2,509,940 | +0.20(+0.17%) |
Nov 05, 2015 | 118.11 | 118.25 | 117.28 | 117.82 | 2,730,834 | +0.06(+0.05%) |
Nov 04, 2015 | 117.83 | 118.18 | 117.54 | 117.76 | 3,041,914 | +0.12(+0.10%) |
Nov 03, 2015 | 118.18 | 118.42 | 117.58 | 117.64 | 4,010,763 | -0.87(-0.73%) |
Nov 02, 2015 | 116.72 | 118.63 | 116.59 | 118.51 | 3,645,947 | +2.01(+1.72%) |
Oct 30, 2015 | 116.94 | 117.56 | 116.50 | 116.50 | 3,605,933 | -0.30(-0.25%) |
Oct 29, 2015 | 116.90 | 117.02 | 116.25 | 116.80 | 2,003,419 | -0.35(-0.30%) |
Oct 28, 2015 | 115.97 | 117.33 | 115.75 | 117.14 | 3,676,850 | +1.00(+0.86%) |
Oct 27, 2015 | 115.60 | 116.34 | 114.92 | 116.14 | 2,658,587 | +0.14(+0.12%) |
Oct 26, 2015 | 115.65 | 116.17 | 115.33 | 116.00 | 2,882,618 | +0.56(+0.48%) |
Oct 23, 2015 | 116.00 | 116.48 | 114.49 | 115.45 | 4,044,906 | -0.16(-0.13%) |
Oct 22, 2015 | 112.15 | 116.37 | 111.64 | 115.60 | 6,898,130 | +4.58(+4.13%) |
Oct 21, 2015 | 110.78 | 112.19 | 110.34 | 111.02 | 4,064,307 | +0.53(+0.48%) |
Oct 20, 2015 | 109.27 | 110.91 | 109.03 | 110.50 | 3,251,231 | +0.82(+0.75%) |
Oct 19, 2015 | 109.65 | 109.98 | 109.15 | 109.67 | 2,704,637 | -0.52(-0.47%) |
Oct 16, 2015 | 110.98 | 110.99 | 109.29 | 110.19 | 3,360,836 | -0.36(-0.33%) |
Oct 15, 2015 | 110.89 | 111.07 | 109.69 | 110.56 | 3,493,789 | +0.64(+0.59%) |
Oct 14, 2015 | 110.41 | 110.91 | 109.81 | 109.91 | 3,050,203 | -0.58(-0.53%) |
Oct 13, 2015 | 110.35 | 111.16 | 110.21 | 110.50 | 2,736,192 | -0.70(-0.63%) |
Oct 12, 2015 | 111.35 | 111.57 | 110.81 | 111.20 | 1,928,782 | +0.12(+0.11%) |
Oct 09, 2015 | 110.83 | 111.64 | 110.64 | 111.08 | 3,095,650 | +0.31(+0.28%) |
Oct 08, 2015 | 108.67 | 110.83 | 108.63 | 110.77 | 2,710,617 | +1.44(+1.31%) |
Oct 07, 2015 | 108.74 | 110.07 | 108.29 | 109.33 | 2,641,097 | +1.30(+1.20%) |
Oct 06, 2015 | 108.18 | 108.67 | 107.75 | 108.04 | 3,045,467 | -0.39(-0.36%) |
Oct 05, 2015 | 106.93 | 108.63 | 106.44 | 108.43 | 4,031,177 | +2.31(+2.18%) |
Oct 02, 2015 | 103.06 | 106.19 | 102.69 | 106.12 | 4,135,304 | +1.78(+1.70%) |