Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 02, 2015 | 126.70 | 126.98 | 125.41 | 126.67 | 399,275 | +0.26(+0.20%) |
Oct 30, 2015 | 125.97 | 126.98 | 123.83 | 126.41 | 420,639 | +0.45(+0.35%) |
Oct 29, 2015 | 122.66 | 126.67 | 122.66 | 125.97 | 500,634 | +2.49(+2.02%) |
Oct 28, 2015 | 121.11 | 123.50 | 120.26 | 123.47 | 303,936 | +2.41(+1.99%) |
Oct 27, 2015 | 120.00 | 121.07 | 119.18 | 121.06 | 210,294 | +1.04(+0.86%) |
Oct 26, 2015 | 119.81 | 120.75 | 119.44 | 120.02 | 127,256 | +0.09(+0.07%) |
Oct 23, 2015 | 119.01 | 120.52 | 118.36 | 119.94 | 183,261 | +1.41(+1.19%) |
Oct 22, 2015 | 121.73 | 121.73 | 117.66 | 118.53 | 163,030 | -2.71(-2.23%) |
Oct 21, 2015 | 121.08 | 121.62 | 119.23 | 121.24 | 217,551 | +0.67(+0.56%) |
Oct 20, 2015 | 121.19 | 121.57 | 120.33 | 120.57 | 106,816 | -0.96(-0.79%) |
Oct 19, 2015 | 120.27 | 121.61 | 119.83 | 121.53 | 167,244 | +1.05(+0.88%) |
Oct 16, 2015 | 119.09 | 120.77 | 118.97 | 120.47 | 869,939 | +1.78(+1.50%) |
Oct 15, 2015 | 118.98 | 119.47 | 118.17 | 118.69 | 313,690 | -0.04(-0.03%) |
Oct 14, 2015 | 119.24 | 120.20 | 118.51 | 118.73 | 97,503 | -0.47(-0.40%) |
Oct 13, 2015 | 119.62 | 121.08 | 119.02 | 119.21 | 100,502 | -1.14(-0.95%) |
Oct 12, 2015 | 119.56 | 120.44 | 118.84 | 120.35 | 74,021 | +0.79(+0.66%) |
Oct 09, 2015 | 119.39 | 119.74 | 118.83 | 119.56 | 214,687 | +0.61(+0.51%) |
Oct 08, 2015 | 118.26 | 119.31 | 117.88 | 118.95 | 305,662 | +0.21(+0.18%) |
Oct 07, 2015 | 117.77 | 119.19 | 116.60 | 118.74 | 337,512 | +1.61(+1.37%) |
Oct 06, 2015 | 121.80 | 121.80 | 116.09 | 117.14 | 520,471 | -4.70(-3.86%) |
Oct 05, 2015 | 121.75 | 123.49 | 121.18 | 121.84 | 497,821 | +0.77(+0.64%) |
Oct 02, 2015 | 116.97 | 121.09 | 116.76 | 121.07 | 311,733 | +2.76(+2.33%) |