Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 127.68 | 130.80 | 127.26 | 129.30 | 466,954 | +2.17(+1.71%) |
Jan 28, 2016 | 129.00 | 129.69 | 126.63 | 127.13 | 351,949 | -1.44(-1.12%) |
Jan 27, 2016 | 130.64 | 131.25 | 127.99 | 128.56 | 463,985 | -2.16(-1.65%) |
Jan 26, 2016 | 128.84 | 131.03 | 128.57 | 130.73 | 401,285 | +2.32(+1.80%) |
Jan 25, 2016 | 129.26 | 130.01 | 128.18 | 128.41 | 287,216 | -1.11(-0.85%) |
Jan 22, 2016 | 127.61 | 129.97 | 126.95 | 129.52 | 416,606 | +3.09(+2.44%) |
Jan 21, 2016 | 126.28 | 127.05 | 124.80 | 126.43 | 471,910 | +0.15(+0.12%) |
Jan 20, 2016 | 124.72 | 127.52 | 123.22 | 126.28 | 768,573 | -0.01(-0.01%) |
Jan 19, 2016 | 124.72 | 126.62 | 123.82 | 126.29 | 412,015 | +2.61(+2.11%) |
Jan 15, 2016 | 120.82 | 123.68 | 123.68 | 123.68 | 381,468 | +0.59(+0.48%) |
Jan 14, 2016 | 123.55 | 124.53 | 122.90 | 123.09 | 612,237 | -0.17(-0.14%) |
Jan 13, 2016 | 123.97 | 125.38 | 122.38 | 123.26 | 565,206 | -0.04(-0.03%) |
Jan 12, 2016 | 120.92 | 123.33 | 120.64 | 123.30 | 315,456 | +3.23(+2.69%) |
Jan 11, 2016 | 122.84 | 123.32 | 119.38 | 120.06 | 496,640 | -2.30(-1.88%) |
Jan 08, 2016 | 122.81 | 123.77 | 121.19 | 122.36 | 288,186 | -0.29(-0.23%) |
Jan 07, 2016 | 123.08 | 123.72 | 121.64 | 122.65 | 288,194 | -2.56(-2.05%) |
Jan 06, 2016 | 122.58 | 125.53 | 122.50 | 125.21 | 532,047 | +2.94(+2.40%) |
Jan 05, 2016 | 121.96 | 122.55 | 121.04 | 122.28 | 241,937 | +0.31(+0.26%) |
Jan 04, 2016 | 123.74 | 123.74 | 121.29 | 121.96 | 288,917 | -3.30(-2.63%) |
Dec 31, 2015 | 126.26 | 125.26 | 125.26 | 125.26 | 162,556 | -1.62(-1.28%) |
Dec 30, 2015 | 127.70 | 128.33 | 126.79 | 126.88 | 133,888 | -1.09(-0.85%) |
Dec 29, 2015 | 127.62 | 128.64 | 126.94 | 127.97 | 157,459 | +1.01(+0.80%) |
Dec 28, 2015 | 125.90 | 127.01 | 124.92 | 126.95 | 158,437 | +0.41(+0.32%) |
Dec 24, 2015 | 125.72 | 126.55 | 126.55 | 126.55 | 68,947 | +0.73(+0.58%) |
Dec 23, 2015 | 126.14 | 127.26 | 125.55 | 125.81 | 112,448 | +0.26(+0.20%) |
Dec 22, 2015 | 125.22 | 125.78 | 123.93 | 125.55 | 105,953 | +0.76(+0.61%) |
Dec 21, 2015 | 125.32 | 125.97 | 123.72 | 124.79 | 201,127 | +0.28(+0.22%) |
Dec 18, 2015 | 125.21 | 125.47 | 124.36 | 124.52 | 381,375 | -1.13(-0.90%) |
Dec 17, 2015 | 125.97 | 126.89 | 125.24 | 125.65 | 188,813 | -0.13(-0.11%) |
Dec 16, 2015 | 125.48 | 125.80 | 123.69 | 125.78 | 171,590 | +1.23(+0.99%) |
Dec 15, 2015 | 123.66 | 124.95 | 123.53 | 124.55 | 178,280 | +1.83(+1.49%) |
Dec 14, 2015 | 122.53 | 123.81 | 121.58 | 122.72 | 167,702 | +0.12(+0.09%) |
Dec 11, 2015 | 122.08 | 123.75 | 121.53 | 122.61 | 169,521 | -0.80(-0.65%) |
Dec 10, 2015 | 123.73 | 124.57 | 122.89 | 123.41 | 153,858 | -0.12(-0.10%) |
Dec 09, 2015 | 124.53 | 125.97 | 123.29 | 123.53 | 262,241 | -1.58(-1.26%) |
Dec 08, 2015 | 124.08 | 125.53 | 124.08 | 125.11 | 279,430 | -0.54(-0.43%) |
Dec 07, 2015 | 127.21 | 127.34 | 125.31 | 125.66 | 263,886 | -1.65(-1.29%) |
Dec 04, 2015 | 123.21 | 127.41 | 123.21 | 127.31 | 271,635 | +3.67(+2.97%) |
Dec 03, 2015 | 127.95 | 127.95 | 123.08 | 123.64 | 294,021 | -3.59(-2.82%) |
Dec 02, 2015 | 128.00 | 128.06 | 126.76 | 127.23 | 147,872 | -0.50(-0.39%) |
Dec 01, 2015 | 125.88 | 127.81 | 125.88 | 127.73 | 234,046 | +2.23(+1.78%) |
Nov 30, 2015 | 126.07 | 127.69 | 124.91 | 125.50 | 259,578 | +0.29(+0.23%) |
Nov 27, 2015 | 124.68 | 125.97 | 124.24 | 125.21 | 63,455 | +0.72(+0.57%) |
Nov 25, 2015 | 124.98 | 124.50 | 124.50 | 124.50 | 184,175 | -0.51(-0.40%) |
Nov 24, 2015 | 125.61 | 126.55 | 124.67 | 125.00 | 293,722 | -1.29(-1.02%) |
Nov 23, 2015 | 125.99 | 126.83 | 125.56 | 126.29 | 111,845 | +0.54(+0.43%) |
Nov 20, 2015 | 124.86 | 126.99 | 124.72 | 125.74 | 205,495 | +0.89(+0.71%) |
Nov 19, 2015 | 125.02 | 125.47 | 123.81 | 124.86 | 139,142 | -0.36(-0.29%) |
Nov 18, 2015 | 125.00 | 125.42 | 123.68 | 125.22 | 236,736 | +0.65(+0.52%) |
Nov 17, 2015 | 124.71 | 125.88 | 123.64 | 124.57 | 206,632 | -0.07(-0.05%) |
Nov 16, 2015 | 121.94 | 124.72 | 121.78 | 124.64 | 170,345 | +2.21(+1.81%) |
Nov 13, 2015 | 122.25 | 123.18 | 121.56 | 122.43 | 99,990 | +0.05(+0.04%) |
Nov 12, 2015 | 124.54 | 124.82 | 122.22 | 122.38 | 185,784 | -2.87(-2.29%) |
Nov 11, 2015 | 125.66 | 126.70 | 124.99 | 125.25 | 132,063 | -0.36(-0.29%) |
Nov 10, 2015 | 126.73 | 126.89 | 125.23 | 125.61 | 311,928 | -0.87(-0.69%) |
Nov 09, 2015 | 126.62 | 127.10 | 125.77 | 126.48 | 246,825 | +0.08(+0.06%) |
Nov 06, 2015 | 126.70 | 127.09 | 125.02 | 126.40 | 166,948 | -0.23(-0.18%) |
Nov 05, 2015 | 126.86 | 127.61 | 125.97 | 126.63 | 241,805 | -0.01(-0.01%) |
Nov 04, 2015 | 126.97 | 127.94 | 126.12 | 126.64 | 229,188 | -0.12(-0.10%) |
Nov 03, 2015 | 126.63 | 126.93 | 125.64 | 126.76 | 248,148 | +0.09(+0.07%) |