Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 145.06 | 143.70 | 143.70 | 143.70 | 30,379 | -1.56(-1.08%) |
Dec 30, 2015 | 145.50 | 146.17 | 145.27 | 145.27 | 38,925 | -0.41(-0.28%) |
Dec 29, 2015 | 144.89 | 145.78 | 144.61 | 145.68 | 16,765 | +1.79(+1.24%) |
Dec 28, 2015 | 143.90 | 144.18 | 142.96 | 143.89 | 22,036 | -0.77(-0.53%) |
Dec 24, 2015 | 144.43 | 144.66 | 144.66 | 144.66 | 4,275 | -0.17(-0.12%) |
Dec 23, 2015 | 143.62 | 144.98 | 143.62 | 144.83 | 18,082 | +2.02(+1.41%) |
Dec 22, 2015 | 142.94 | 142.99 | 141.78 | 142.81 | 19,540 | +0.42(+0.30%) |
Dec 21, 2015 | 142.59 | 142.67 | 141.27 | 142.39 | 31,519 | +0.96(+0.68%) |
Dec 18, 2015 | 142.26 | 143.32 | 141.44 | 141.44 | 29,397 | -1.11(-0.78%) |
Dec 17, 2015 | 145.20 | 145.20 | 142.51 | 142.55 | 29,247 | -2.17(-1.50%) |
Dec 16, 2015 | 144.11 | 144.90 | 142.21 | 144.72 | 32,992 | +2.51(+1.77%) |
Dec 15, 2015 | 140.76 | 142.79 | 140.76 | 142.21 | 27,980 | +2.91(+2.09%) |
Dec 14, 2015 | 139.37 | 140.20 | 137.41 | 139.30 | 39,340 | -0.17(-0.12%) |
Dec 11, 2015 | 140.96 | 141.11 | 139.15 | 139.47 | 66,901 | -2.97(-2.08%) |
Dec 10, 2015 | 140.77 | 142.92 | 140.45 | 142.44 | 29,796 | +1.68(+1.19%) |
Dec 09, 2015 | 142.06 | 142.75 | 140.00 | 140.76 | 25,355 | -1.83(-1.29%) |
Dec 08, 2015 | 140.41 | 143.11 | 140.41 | 142.59 | 42,693 | +1.37(+0.97%) |
Dec 07, 2015 | 143.37 | 143.91 | 140.77 | 141.22 | 267,913 | -2.27(-1.58%) |
Dec 04, 2015 | 140.40 | 143.53 | 140.17 | 143.50 | 24,159 | +3.62(+2.58%) |
Dec 03, 2015 | 144.32 | 144.32 | 139.65 | 139.88 | 25,660 | -3.65(-2.54%) |
Dec 02, 2015 | 145.01 | 146.09 | 143.34 | 143.53 | 18,473 | -1.51(-1.04%) |
Dec 01, 2015 | 143.16 | 145.16 | 142.26 | 145.04 | 53,027 | +2.76(+1.94%) |
Nov 30, 2015 | 143.40 | 143.89 | 141.68 | 142.28 | 45,152 | -1.98(-1.37%) |
Nov 27, 2015 | 143.86 | 144.46 | 143.86 | 144.25 | 5,418 | +0.34(+0.24%) |
Nov 25, 2015 | 142.12 | 143.91 | 143.91 | 143.91 | 18,233 | +2.07(+1.46%) |
Nov 24, 2015 | 140.88 | 141.95 | 140.40 | 141.84 | 23,026 | +0.45(+0.32%) |
Nov 23, 2015 | 140.63 | 142.21 | 140.39 | 141.39 | 25,896 | +0.62(+0.44%) |
Nov 20, 2015 | 140.67 | 141.50 | 140.48 | 140.77 | 20,912 | +1.13(+0.81%) |
Nov 19, 2015 | 141.22 | 141.32 | 139.20 | 139.64 | 37,348 | -1.65(-1.17%) |
Nov 18, 2015 | 138.93 | 141.47 | 138.24 | 141.29 | 58,408 | +3.28(+2.38%) |
Nov 17, 2015 | 137.82 | 139.51 | 136.96 | 138.00 | 22,102 | +0.53(+0.38%) |
Nov 16, 2015 | 136.02 | 137.63 | 135.84 | 137.48 | 32,321 | +0.97(+0.71%) |
Nov 13, 2015 | 135.29 | 137.50 | 135.29 | 136.50 | 185,171 | +1.36(+1.01%) |
Nov 12, 2015 | 137.16 | 137.55 | 135.09 | 135.14 | 23,230 | -2.51(-1.82%) |
Nov 11, 2015 | 139.61 | 139.72 | 137.65 | 137.65 | 24,457 | -1.75(-1.25%) |
Nov 10, 2015 | 138.23 | 139.50 | 137.44 | 139.40 | 28,207 | +0.86(+0.62%) |
Nov 09, 2015 | 139.57 | 140.36 | 137.66 | 138.54 | 28,520 | -1.18(-0.84%) |
Nov 06, 2015 | 139.06 | 139.91 | 137.77 | 139.72 | 20,756 | +0.69(+0.50%) |
Nov 05, 2015 | 140.43 | 140.54 | 137.77 | 139.02 | 257,482 | -1.57(-1.12%) |
Nov 04, 2015 | 141.46 | 141.54 | 139.61 | 140.59 | 39,738 | -0.46(-0.32%) |
Nov 03, 2015 | 140.21 | 141.75 | 139.40 | 141.05 | 38,424 | +0.79(+0.56%) |
Nov 02, 2015 | 137.36 | 140.52 | 137.36 | 140.26 | 39,912 | +3.58(+2.62%) |
Oct 30, 2015 | 138.69 | 138.72 | 136.68 | 136.68 | 39,927 | -1.80(-1.30%) |
Oct 29, 2015 | 139.46 | 142.07 | 137.96 | 138.48 | 288,433 | -0.30(-0.21%) |
Oct 28, 2015 | 135.17 | 138.84 | 134.33 | 138.78 | 442,625 | +3.69(+2.73%) |
Oct 27, 2015 | 133.15 | 135.34 | 133.15 | 135.09 | 44,851 | +2.34(+1.76%) |
Oct 26, 2015 | 131.90 | 133.87 | 130.84 | 132.75 | 27,293 | +0.34(+0.26%) |
Oct 23, 2015 | 127.92 | 133.48 | 127.92 | 132.41 | 200,184 | +5.11(+4.02%) |
Oct 22, 2015 | 128.52 | 128.52 | 124.29 | 127.29 | 336,027 | -1.25(-0.97%) |
Oct 21, 2015 | 131.99 | 131.99 | 125.08 | 128.54 | 51,743 | -2.80(-2.13%) |
Oct 20, 2015 | 135.58 | 135.70 | 130.66 | 131.34 | 40,358 | -4.61(-3.39%) |
Oct 19, 2015 | 135.90 | 137.22 | 133.54 | 135.95 | 21,698 | -0.27(-0.20%) |
Oct 16, 2015 | 134.87 | 136.34 | 134.62 | 136.22 | 82,986 | +1.61(+1.20%) |
Oct 15, 2015 | 129.90 | 134.61 | 129.90 | 134.61 | 20,224 | +3.92(+3.00%) |
Oct 14, 2015 | 130.69 | 132.71 | 129.74 | 130.69 | 40,399 | +0.89(+0.68%) |
Oct 13, 2015 | 132.58 | 134.27 | 129.75 | 129.80 | 39,052 | -3.11(-2.34%) |
Oct 12, 2015 | 133.37 | 133.49 | 131.93 | 132.91 | 52,156 | -1.11(-0.83%) |
Oct 09, 2015 | 132.89 | 134.65 | 132.55 | 134.02 | 45,626 | +1.53(+1.15%) |
Oct 08, 2015 | 131.41 | 132.90 | 129.37 | 132.49 | 94,080 | +0.53(+0.40%) |
Oct 07, 2015 | 131.37 | 133.48 | 129.22 | 131.96 | 257,667 | +1.26(+0.96%) |
Oct 06, 2015 | 134.48 | 134.62 | 128.22 | 130.70 | 120,051 | -4.15(-3.08%) |
Oct 05, 2015 | 136.35 | 136.78 | 132.94 | 134.85 | 82,912 | -0.11(-0.08%) |
Oct 02, 2015 | 128.85 | 134.99 | 127.82 | 134.97 | 107,328 | +3.75(+2.86%) |