Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 125.37 | 125.51 | 125.51 | 125.51 | 2,296,905 | -0.74(-0.59%) |
Dec 30, 2015 | 127.29 | 127.38 | 125.96 | 126.25 | 1,931,474 | -0.89(-0.70%) |
Dec 29, 2015 | 125.97 | 127.54 | 125.29 | 127.14 | 2,807,888 | +2.09(+1.68%) |
Dec 28, 2015 | 125.96 | 126.12 | 124.17 | 125.05 | 1,957,491 | -1.41(-1.11%) |
Dec 24, 2015 | 126.57 | 126.45 | 126.45 | 126.45 | 1,219,653 | +0.64(+0.51%) |
Dec 23, 2015 | 126.05 | 126.41 | 124.98 | 125.81 | 2,848,144 | +0.32(+0.26%) |
Dec 22, 2015 | 124.09 | 126.31 | 123.73 | 125.49 | 4,042,477 | +2.34(+1.90%) |
Dec 21, 2015 | 123.61 | 124.00 | 121.68 | 123.15 | 4,939,331 | +0.37(+0.30%) |
Dec 18, 2015 | 124.09 | 125.11 | 122.64 | 122.78 | 8,053,894 | -2.03(-1.63%) |
Dec 17, 2015 | 127.25 | 127.56 | 123.56 | 124.81 | 4,784,725 | -2.44(-1.91%) |
Dec 16, 2015 | 127.04 | 127.75 | 125.33 | 127.25 | 5,068,197 | +1.52(+1.21%) |
Dec 15, 2015 | 124.98 | 127.15 | 124.91 | 125.73 | 6,939,064 | +3.48(+2.85%) |
Dec 14, 2015 | 120.60 | 122.42 | 118.63 | 122.25 | 3,615,341 | +2.29(+1.91%) |
Dec 11, 2015 | 122.02 | 122.76 | 119.68 | 119.96 | 3,887,498 | -3.50(-2.83%) |
Dec 10, 2015 | 122.91 | 124.36 | 121.39 | 123.45 | 3,639,485 | +1.38(+1.13%) |
Dec 09, 2015 | 122.43 | 123.56 | 120.71 | 122.08 | 3,874,407 | -1.13(-0.92%) |
Dec 08, 2015 | 121.09 | 124.22 | 120.65 | 123.20 | 2,909,016 | +0.81(+0.66%) |
Dec 07, 2015 | 125.96 | 126.00 | 121.81 | 122.39 | 4,613,025 | -2.42(-1.94%) |
Dec 04, 2015 | 119.81 | 125.22 | 119.80 | 124.81 | 5,071,219 | +5.24(+4.38%) |
Dec 03, 2015 | 123.92 | 124.11 | 118.84 | 119.57 | 5,779,444 | -4.54(-3.66%) |
Dec 02, 2015 | 124.96 | 125.55 | 123.78 | 124.11 | 3,714,034 | -1.13(-0.90%) |
Dec 01, 2015 | 125.80 | 126.36 | 124.11 | 125.24 | 3,141,498 | +0.68(+0.55%) |
Nov 30, 2015 | 126.41 | 126.80 | 123.99 | 124.56 | 3,856,130 | -1.87(-1.48%) |
Nov 27, 2015 | 127.39 | 127.56 | 126.14 | 126.43 | 1,361,095 | -0.33(-0.26%) |
Nov 25, 2015 | 126.06 | 126.76 | 126.76 | 126.76 | 2,760,322 | +0.90(+0.72%) |
Nov 24, 2015 | 124.49 | 126.29 | 124.48 | 125.86 | 4,768,591 | +0.24(+0.19%) |
Nov 23, 2015 | 123.42 | 126.13 | 123.42 | 125.62 | 5,392,161 | +1.98(+1.60%) |
Nov 20, 2015 | 124.28 | 124.74 | 123.36 | 123.64 | 3,528,342 | +0.33(+0.26%) |
Nov 19, 2015 | 123.62 | 124.88 | 122.80 | 123.31 | 2,639,730 | -1.11(-0.89%) |
Nov 18, 2015 | 122.25 | 124.57 | 120.89 | 124.42 | 3,848,614 | +2.57(+2.11%) |
Nov 17, 2015 | 119.77 | 123.03 | 118.83 | 121.85 | 4,713,509 | +2.40(+2.01%) |
Nov 16, 2015 | 117.54 | 119.67 | 116.83 | 119.45 | 3,159,851 | +2.28(+1.95%) |
Nov 13, 2015 | 116.50 | 118.70 | 114.43 | 117.17 | 4,985,984 | +0.44(+0.38%) |
Nov 12, 2015 | 120.57 | 121.93 | 116.61 | 116.73 | 6,164,390 | -3.94(-3.26%) |
Nov 11, 2015 | 122.52 | 122.75 | 120.59 | 120.67 | 2,500,919 | -1.16(-0.95%) |
Nov 10, 2015 | 123.28 | 123.98 | 121.61 | 121.83 | 3,732,259 | -0.97(-0.79%) |
Nov 09, 2015 | 122.89 | 123.55 | 121.79 | 122.80 | 3,538,430 | -0.64(-0.52%) |
Nov 06, 2015 | 123.75 | 123.75 | 120.65 | 123.44 | 4,346,883 | -0.58(-0.47%) |
Nov 05, 2015 | 124.78 | 124.99 | 122.18 | 124.02 | 2,862,926 | -0.51(-0.41%) |
Nov 04, 2015 | 125.28 | 126.15 | 123.68 | 124.53 | 3,977,073 | -0.45(-0.36%) |
Nov 03, 2015 | 123.83 | 125.51 | 123.47 | 124.98 | 3,134,593 | +0.12(+0.09%) |
Nov 02, 2015 | 122.32 | 125.20 | 121.83 | 124.86 | 4,188,547 | +3.18(+2.61%) |
Oct 30, 2015 | 123.90 | 124.62 | 121.65 | 121.68 | 5,966,292 | -1.85(-1.49%) |
Oct 29, 2015 | 126.92 | 126.93 | 122.27 | 123.53 | 6,330,285 | -1.61(-1.28%) |
Oct 28, 2015 | 125.18 | 125.29 | 122.11 | 125.14 | 6,340,544 | +0.53(+0.43%) |
Oct 27, 2015 | 121.99 | 124.72 | 121.42 | 124.61 | 5,038,105 | +2.61(+2.14%) |
Oct 26, 2015 | 120.01 | 123.02 | 118.97 | 121.99 | 5,650,234 | +2.18(+1.82%) |
Oct 23, 2015 | 118.17 | 120.16 | 116.82 | 119.81 | 4,754,242 | +2.65(+2.26%) |
Oct 22, 2015 | 117.01 | 117.65 | 114.29 | 117.17 | 5,303,345 | +1.71(+1.48%) |
Oct 21, 2015 | 117.22 | 117.51 | 113.31 | 115.46 | 4,990,931 | -0.28(-0.24%) |
Oct 20, 2015 | 118.61 | 119.24 | 114.98 | 115.74 | 4,400,607 | -3.09(-2.60%) |
Oct 19, 2015 | 117.40 | 120.11 | 117.28 | 118.83 | 4,252,839 | +1.43(+1.22%) |
Oct 16, 2015 | 117.85 | 118.56 | 115.84 | 117.40 | 6,230,622 | +0.05(+0.05%) |
Oct 15, 2015 | 113.43 | 117.53 | 113.06 | 117.34 | 4,250,214 | +3.64(+3.20%) |
Oct 14, 2015 | 114.14 | 116.11 | 113.18 | 113.71 | 4,156,319 | +0.18(+0.16%) |
Oct 13, 2015 | 116.58 | 117.68 | 113.42 | 113.53 | 5,386,519 | -4.19(-3.56%) |
Oct 12, 2015 | 117.53 | 119.33 | 116.64 | 117.72 | 7,114,411 | +2.65(+2.30%) |
Oct 09, 2015 | 114.81 | 115.97 | 113.86 | 115.08 | 4,004,872 | -0.24(-0.21%) |
Oct 08, 2015 | 113.61 | 116.15 | 111.58 | 115.31 | 8,628,984 | +1.42(+1.25%) |
Oct 07, 2015 | 109.74 | 114.09 | 107.88 | 113.89 | 10,402,331 | +5.25(+4.84%) |
Oct 06, 2015 | 109.33 | 110.29 | 106.21 | 108.64 | 6,263,818 | -1.98(-1.79%) |
Oct 05, 2015 | 110.78 | 111.47 | 109.41 | 110.62 | 5,676,776 | +1.02(+0.93%) |
Oct 02, 2015 | 106.36 | 109.64 | 104.34 | 109.60 | 6,244,235 | +1.72(+1.60%) |