Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 126.66 | 129.77 | 126.11 | 129.77 | 6,523,798 | +3.76(+2.98%) |
Jan 28, 2016 | 126.00 | 126.72 | 124.37 | 126.01 | 3,512,899 | +0.82(+0.66%) |
Jan 27, 2016 | 125.26 | 127.22 | 124.61 | 125.19 | 3,938,072 | -0.70(-0.56%) |
Jan 26, 2016 | 124.57 | 126.52 | 124.57 | 125.89 | 3,693,538 | +1.76(+1.42%) |
Jan 25, 2016 | 126.55 | 126.90 | 123.90 | 124.13 | 5,247,094 | -2.91(-2.29%) |
Jan 22, 2016 | 127.50 | 127.93 | 125.92 | 127.04 | 3,765,712 | +1.42(+1.13%) |
Jan 21, 2016 | 125.52 | 126.75 | 124.37 | 125.62 | 3,805,381 | +0.79(+0.63%) |
Jan 20, 2016 | 125.60 | 126.12 | 124.04 | 124.83 | 8,024,054 | -2.93(-2.29%) |
Jan 19, 2016 | 126.86 | 128.27 | 126.79 | 127.76 | 5,831,142 | +1.62(+1.28%) |
Jan 15, 2016 | 125.34 | 126.14 | 126.14 | 126.14 | 8,145,100 | -1.93(-1.51%) |
Jan 14, 2016 | 126.41 | 128.99 | 126.01 | 128.07 | 6,124,761 | +1.82(+1.44%) |
Jan 13, 2016 | 128.97 | 129.38 | 125.71 | 126.25 | 6,042,176 | -2.55(-1.98%) |
Jan 12, 2016 | 129.11 | 129.43 | 127.52 | 128.80 | 4,717,908 | +0.44(+0.34%) |
Jan 11, 2016 | 128.92 | 129.23 | 127.04 | 128.36 | 4,351,673 | +0.03(+0.02%) |
Jan 08, 2016 | 130.11 | 130.40 | 128.21 | 128.33 | 6,101,598 | -1.15(-0.89%) |
Jan 07, 2016 | 129.25 | 130.54 | 129.00 | 129.48 | 7,381,763 | -1.85(-1.41%) |
Jan 06, 2016 | 129.99 | 131.76 | 129.72 | 131.33 | 5,218,932 | +0.08(+0.06%) |
Jan 05, 2016 | 130.75 | 131.53 | 129.81 | 131.25 | 4,084,410 | +0.50(+0.38%) |
Jan 04, 2016 | 130.16 | 131.03 | 128.76 | 130.75 | 6,864,886 | -1.29(-0.98%) |
Dec 31, 2015 | 133.00 | 132.04 | 132.04 | 132.04 | 3,405,600 | -1.22(-0.92%) |
Dec 30, 2015 | 133.92 | 134.12 | 133.06 | 133.26 | 2,683,597 | -0.88(-0.66%) |
Dec 29, 2015 | 134.00 | 134.55 | 133.00 | 134.14 | 3,134,371 | +1.02(+0.77%) |
Dec 28, 2015 | 133.48 | 133.54 | 132.52 | 133.12 | 2,382,736 | -0.77(-0.58%) |
Dec 24, 2015 | 134.12 | 133.89 | 133.89 | 133.89 | 1,367,500 | -0.26(-0.19%) |
Dec 23, 2015 | 133.35 | 134.43 | 133.20 | 134.15 | 3,478,612 | +1.01(+0.76%) |
Dec 22, 2015 | 131.55 | 133.33 | 131.04 | 133.14 | 3,713,856 | +1.95(+1.49%) |
Dec 21, 2015 | 131.16 | 131.69 | 129.65 | 131.19 | 4,301,483 | +1.66(+1.28%) |
Dec 18, 2015 | 133.04 | 133.17 | 129.53 | 129.53 | 8,791,475 | -4.44(-3.31%) |
Dec 17, 2015 | 135.71 | 136.16 | 133.90 | 133.97 | 3,595,841 | -1.91(-1.41%) |
Dec 16, 2015 | 135.49 | 136.12 | 133.10 | 135.88 | 4,928,712 | +1.00(+0.74%) |
Dec 15, 2015 | 133.25 | 135.64 | 132.76 | 134.88 | 4,691,877 | +2.86(+2.17%) |
Dec 14, 2015 | 130.50 | 132.23 | 130.11 | 132.02 | 4,417,030 | +1.71(+1.31%) |
Dec 11, 2015 | 130.31 | 130.91 | 129.59 | 130.31 | 5,483,085 | -1.40(-1.06%) |
Dec 10, 2015 | 131.72 | 132.62 | 131.19 | 131.71 | 3,463,531 | +0.00(+0.00%) |
Dec 09, 2015 | 133.18 | 134.15 | 131.20 | 131.71 | 4,062,080 | -1.65(-1.24%) |
Dec 08, 2015 | 134.90 | 134.99 | 133.17 | 133.36 | 4,055,532 | -2.24(-1.65%) |
Dec 07, 2015 | 136.20 | 136.42 | 134.68 | 135.60 | 2,794,891 | -0.88(-0.64%) |
Dec 04, 2015 | 133.09 | 136.52 | 133.00 | 136.48 | 5,520,158 | +3.82(+2.88%) |
Dec 03, 2015 | 135.33 | 135.54 | 132.29 | 132.66 | 4,377,885 | -2.61(-1.93%) |
Dec 02, 2015 | 136.50 | 136.74 | 135.10 | 135.27 | 3,710,682 | -1.16(-0.85%) |
Dec 01, 2015 | 134.86 | 136.57 | 134.36 | 136.43 | 3,797,602 | +2.34(+1.75%) |
Nov 30, 2015 | 134.82 | 135.09 | 133.82 | 134.09 | 5,087,314 | -0.54(-0.40%) |
Nov 27, 2015 | 135.30 | 135.58 | 134.45 | 134.63 | 1,243,111 | -0.50(-0.37%) |
Nov 25, 2015 | 135.48 | 135.13 | 135.13 | 135.13 | 2,137,400 | -0.41(-0.30%) |
Nov 24, 2015 | 135.09 | 135.88 | 134.12 | 135.54 | 2,759,326 | -0.45(-0.33%) |
Nov 23, 2015 | 136.29 | 136.78 | 135.84 | 135.99 | 2,469,522 | -0.64(-0.47%) |
Nov 20, 2015 | 137.34 | 137.42 | 135.96 | 136.63 | 2,921,332 | +0.00(+0.00%) |
Nov 19, 2015 | 136.19 | 136.87 | 135.83 | 136.63 | 2,755,561 | +0.41(+0.30%) |
Nov 18, 2015 | 133.47 | 136.38 | 133.27 | 136.22 | 3,770,834 | +3.13(+2.35%) |
Nov 17, 2015 | 133.85 | 133.93 | 132.68 | 133.09 | 2,882,117 | -0.21(-0.16%) |
Nov 16, 2015 | 131.82 | 133.31 | 131.47 | 133.30 | 2,965,476 | +1.34(+1.02%) |
Nov 13, 2015 | 132.61 | 133.56 | 131.74 | 131.96 | 3,589,373 | -0.82(-0.62%) |
Nov 12, 2015 | 134.46 | 134.63 | 132.77 | 132.78 | 3,789,761 | -2.18(-1.62%) |
Nov 11, 2015 | 134.94 | 135.20 | 134.12 | 134.96 | 2,063,736 | +0.23(+0.17%) |
Nov 10, 2015 | 134.00 | 134.73 | 133.64 | 134.73 | 2,932,373 | +0.73(+0.54%) |
Nov 09, 2015 | 136.00 | 136.05 | 133.40 | 134.00 | 4,884,108 | -2.33(-1.71%) |
Nov 06, 2015 | 136.44 | 137.19 | 135.14 | 136.33 | 3,732,175 | -0.24(-0.18%) |
Nov 05, 2015 | 137.48 | 137.97 | 136.32 | 136.57 | 2,461,300 | -0.86(-0.63%) |
Nov 04, 2015 | 138.00 | 138.08 | 137.06 | 137.43 | 2,604,561 | -0.51(-0.37%) |
Nov 03, 2015 | 138.30 | 138.48 | 137.71 | 137.94 | 2,618,244 | -0.46(-0.33%) |