Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 119.25 | 118.95 | 118.95 | 118.95 | 228,598 | -0.17(-0.15%) |
Dec 30, 2015 | 120.27 | 120.29 | 119.02 | 119.12 | 345,761 | -1.49(-1.23%) |
Dec 29, 2015 | 119.97 | 120.92 | 119.97 | 120.61 | 165,940 | +0.28(+0.23%) |
Dec 28, 2015 | 120.29 | 120.70 | 120.10 | 120.33 | 293,565 | -1.26(-1.03%) |
Dec 24, 2015 | 121.23 | 121.59 | 121.59 | 121.59 | 105,817 | -1.33(-1.09%) |
Dec 23, 2015 | 122.45 | 123.05 | 122.03 | 122.92 | 308,891 | +1.52(+1.25%) |
Dec 22, 2015 | 121.31 | 121.81 | 120.65 | 121.41 | 344,257 | +0.90(+0.75%) |
Dec 21, 2015 | 120.60 | 121.22 | 119.54 | 120.51 | 283,531 | +0.25(+0.21%) |
Dec 18, 2015 | 120.68 | 120.84 | 119.83 | 120.26 | 371,382 | -0.40(-0.33%) |
Dec 17, 2015 | 122.15 | 122.42 | 120.56 | 120.65 | 364,918 | -1.80(-1.47%) |
Dec 16, 2015 | 120.90 | 122.67 | 120.70 | 122.45 | 510,638 | +4.34(+3.68%) |
Dec 15, 2015 | 118.50 | 118.88 | 118.06 | 118.11 | 253,629 | -0.32(-0.27%) |
Dec 14, 2015 | 119.48 | 119.76 | 117.63 | 118.43 | 428,650 | -1.13(-0.95%) |
Dec 11, 2015 | 119.92 | 120.09 | 118.83 | 119.56 | 479,048 | -1.18(-0.98%) |
Dec 10, 2015 | 120.84 | 121.23 | 120.46 | 120.74 | 264,544 | +0.96(+0.80%) |
Dec 09, 2015 | 119.97 | 120.58 | 118.96 | 119.78 | 353,491 | +1.33(+1.13%) |
Dec 08, 2015 | 119.01 | 119.01 | 117.91 | 118.45 | 531,853 | -2.54(-2.10%) |
Dec 07, 2015 | 121.32 | 121.42 | 120.37 | 120.99 | 167,383 | -0.73(-0.60%) |
Dec 04, 2015 | 120.44 | 121.72 | 120.44 | 121.72 | 289,876 | +1.14(+0.95%) |
Dec 03, 2015 | 122.42 | 122.44 | 120.39 | 120.58 | 622,024 | -0.99(-0.81%) |
Dec 02, 2015 | 122.59 | 122.83 | 121.30 | 121.56 | 262,019 | -0.17(-0.14%) |
Dec 01, 2015 | 121.57 | 122.18 | 121.38 | 121.73 | 207,668 | +1.45(+1.21%) |
Nov 30, 2015 | 120.65 | 120.69 | 120.07 | 120.28 | 196,699 | +0.05(+0.04%) |
Nov 27, 2015 | 120.34 | 120.59 | 120.13 | 120.24 | 66,070 | +0.49(+0.41%) |
Nov 25, 2015 | 119.90 | 119.74 | 119.74 | 119.74 | 114,299 | -0.16(-0.13%) |
Nov 24, 2015 | 119.69 | 120.06 | 119.14 | 119.90 | 250,967 | +0.87(+0.73%) |
Nov 23, 2015 | 119.49 | 119.77 | 118.58 | 119.03 | 181,766 | -0.53(-0.44%) |
Nov 20, 2015 | 119.91 | 120.01 | 119.25 | 119.56 | 164,175 | -0.21(-0.18%) |
Nov 19, 2015 | 119.74 | 120.33 | 119.64 | 119.77 | 220,327 | -0.99(-0.82%) |
Nov 18, 2015 | 119.50 | 120.80 | 119.28 | 120.76 | 223,471 | +1.70(+1.43%) |
Nov 17, 2015 | 118.71 | 119.57 | 118.48 | 119.06 | 232,684 | +1.07(+0.91%) |
Nov 16, 2015 | 116.98 | 118.03 | 116.97 | 117.98 | 190,183 | +0.74(+0.64%) |
Nov 13, 2015 | 118.08 | 118.41 | 117.17 | 117.24 | 299,461 | -0.44(-0.38%) |
Nov 12, 2015 | 118.81 | 118.81 | 117.47 | 117.68 | 291,735 | -1.45(-1.22%) |
Nov 11, 2015 | 119.92 | 119.92 | 119.13 | 119.13 | 151,825 | -0.35(-0.29%) |
Nov 10, 2015 | 119.11 | 119.62 | 118.99 | 119.48 | 209,645 | +1.32(+1.12%) |
Nov 09, 2015 | 118.83 | 118.90 | 117.67 | 118.16 | 195,463 | -0.68(-0.57%) |
Nov 06, 2015 | 119.08 | 119.09 | 118.22 | 118.83 | 287,057 | -1.88(-1.55%) |
Nov 05, 2015 | 120.51 | 121.03 | 120.46 | 120.71 | 330,192 | +1.26(+1.05%) |
Nov 04, 2015 | 119.38 | 119.77 | 118.98 | 119.45 | 308,281 | +0.16(+0.14%) |
Nov 03, 2015 | 119.25 | 119.41 | 118.78 | 119.29 | 589,179 | +0.09(+0.07%) |
Nov 02, 2015 | 119.09 | 119.41 | 118.78 | 119.20 | 593,104 | +0.66(+0.56%) |
Oct 30, 2015 | 119.12 | 119.45 | 118.51 | 118.54 | 203,328 | -0.60(-0.50%) |
Oct 29, 2015 | 119.23 | 119.31 | 118.39 | 119.14 | 276,980 | -3.02(-2.47%) |
Oct 28, 2015 | 121.16 | 122.25 | 120.78 | 122.16 | 199,735 | +1.48(+1.23%) |
Oct 27, 2015 | 120.74 | 121.04 | 120.38 | 120.68 | 213,056 | -0.48(-0.40%) |
Oct 26, 2015 | 121.48 | 121.66 | 120.84 | 121.16 | 225,995 | -0.40(-0.33%) |
Oct 23, 2015 | 121.23 | 121.77 | 120.84 | 121.56 | 222,609 | +0.49(+0.41%) |
Oct 22, 2015 | 120.58 | 121.41 | 120.31 | 121.07 | 280,511 | +1.48(+1.24%) |
Oct 21, 2015 | 119.92 | 120.70 | 119.49 | 119.59 | 168,522 | +1.44(+1.22%) |
Oct 20, 2015 | 118.60 | 118.81 | 118.10 | 118.15 | 253,458 | -1.30(-1.08%) |
Oct 19, 2015 | 119.25 | 119.46 | 118.74 | 119.44 | 170,372 | -0.40(-0.33%) |
Oct 16, 2015 | 119.53 | 120.02 | 119.12 | 119.84 | 274,268 | +1.47(+1.24%) |
Oct 15, 2015 | 117.69 | 118.47 | 117.22 | 118.37 | 272,321 | +2.31(+1.99%) |
Oct 14, 2015 | 116.98 | 117.28 | 115.92 | 116.06 | 193,804 | -0.99(-0.84%) |
Oct 13, 2015 | 117.45 | 117.89 | 116.84 | 117.05 | 353,233 | -1.97(-1.66%) |
Oct 12, 2015 | 118.67 | 119.34 | 118.52 | 119.02 | 325,294 | +0.49(+0.42%) |
Oct 09, 2015 | 119.86 | 120.45 | 118.26 | 118.53 | 412,557 | -0.85(-0.71%) |
Oct 08, 2015 | 118.70 | 119.58 | 118.05 | 119.38 | 262,953 | +0.75(+0.63%) |
Oct 07, 2015 | 118.47 | 119.09 | 118.13 | 118.63 | 248,953 | +1.73(+1.48%) |
Oct 06, 2015 | 116.90 | 117.23 | 116.37 | 116.90 | 362,142 | -1.35(-1.14%) |
Oct 05, 2015 | 117.74 | 118.83 | 117.71 | 118.25 | 349,950 | +1.54(+1.32%) |
Oct 02, 2015 | 115.34 | 116.80 | 114.63 | 116.72 | 576,352 | +2.31(+2.02%) |