Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 125.40 | 125.54 | 125.54 | 125.54 | 2,296,283 | -0.74(-0.59%) |
Dec 30, 2015 | 127.32 | 127.41 | 125.99 | 126.28 | 1,930,950 | -0.89(-0.70%) |
Dec 29, 2015 | 126.00 | 127.58 | 125.33 | 127.17 | 2,807,127 | +2.10(+1.68%) |
Dec 28, 2015 | 125.99 | 126.16 | 124.20 | 125.08 | 1,956,961 | -1.41(-1.11%) |
Dec 24, 2015 | 126.60 | 126.49 | 126.49 | 126.49 | 1,219,322 | +0.64(+0.51%) |
Dec 23, 2015 | 126.08 | 126.45 | 125.02 | 125.84 | 2,847,372 | +0.32(+0.26%) |
Dec 22, 2015 | 124.13 | 126.35 | 123.77 | 125.52 | 4,041,381 | +2.34(+1.90%) |
Dec 21, 2015 | 123.65 | 124.03 | 121.72 | 123.18 | 4,937,992 | +0.37(+0.30%) |
Dec 18, 2015 | 124.13 | 125.15 | 122.67 | 122.81 | 8,051,711 | -2.03(-1.63%) |
Dec 17, 2015 | 127.28 | 127.60 | 123.59 | 124.85 | 4,783,428 | -2.44(-1.91%) |
Dec 16, 2015 | 127.07 | 127.79 | 125.36 | 127.28 | 5,066,823 | +1.52(+1.21%) |
Dec 15, 2015 | 125.02 | 127.18 | 124.95 | 125.76 | 6,937,183 | +3.48(+2.85%) |
Dec 14, 2015 | 120.63 | 122.46 | 118.66 | 122.28 | 3,614,361 | +2.29(+1.91%) |
Dec 11, 2015 | 122.06 | 122.80 | 119.71 | 119.99 | 3,886,445 | -3.50(-2.83%) |
Dec 10, 2015 | 122.94 | 124.40 | 121.42 | 123.49 | 3,638,498 | +1.38(+1.13%) |
Dec 09, 2015 | 122.47 | 123.59 | 120.74 | 122.11 | 3,873,357 | -1.13(-0.92%) |
Dec 08, 2015 | 121.12 | 124.26 | 120.68 | 123.24 | 2,908,227 | +0.81(+0.66%) |
Dec 07, 2015 | 125.99 | 126.04 | 121.84 | 122.43 | 4,611,775 | -2.42(-1.94%) |
Dec 04, 2015 | 119.84 | 125.25 | 119.83 | 124.85 | 5,069,845 | +5.24(+4.38%) |
Dec 03, 2015 | 123.95 | 124.14 | 118.88 | 119.60 | 5,777,878 | -4.54(-3.66%) |
Dec 02, 2015 | 124.99 | 125.58 | 123.82 | 124.14 | 3,713,027 | -1.13(-0.90%) |
Dec 01, 2015 | 125.84 | 126.39 | 124.14 | 125.27 | 3,140,646 | +0.68(+0.55%) |
Nov 30, 2015 | 126.44 | 126.83 | 124.02 | 124.59 | 3,855,085 | -1.87(-1.48%) |
Nov 27, 2015 | 127.42 | 127.60 | 126.17 | 126.46 | 1,360,726 | -0.33(-0.26%) |
Nov 25, 2015 | 126.10 | 126.80 | 126.80 | 126.80 | 2,759,573 | +0.91(+0.72%) |
Nov 24, 2015 | 124.52 | 126.32 | 124.51 | 125.89 | 4,767,299 | +0.24(+0.19%) |
Nov 23, 2015 | 123.45 | 126.16 | 123.45 | 125.65 | 5,390,700 | +1.98(+1.60%) |
Nov 20, 2015 | 124.31 | 124.78 | 123.39 | 123.67 | 3,527,386 | +0.33(+0.26%) |
Nov 19, 2015 | 123.66 | 124.92 | 122.84 | 123.35 | 2,639,014 | -1.11(-0.89%) |
Nov 18, 2015 | 122.28 | 124.61 | 120.92 | 124.45 | 3,847,571 | +2.57(+2.11%) |
Nov 17, 2015 | 119.80 | 123.07 | 118.87 | 121.89 | 4,712,231 | +2.40(+2.01%) |
Nov 16, 2015 | 117.57 | 119.70 | 116.86 | 119.49 | 3,158,994 | +2.28(+1.95%) |
Nov 13, 2015 | 116.53 | 118.73 | 114.46 | 117.21 | 4,984,633 | +0.44(+0.38%) |
Nov 12, 2015 | 120.60 | 121.96 | 116.64 | 116.77 | 6,162,720 | -3.94(-3.26%) |
Nov 11, 2015 | 122.55 | 122.79 | 120.62 | 120.70 | 2,500,241 | -1.16(-0.95%) |
Nov 10, 2015 | 123.31 | 124.01 | 121.65 | 121.86 | 3,731,247 | -0.97(-0.79%) |
Nov 09, 2015 | 122.92 | 123.59 | 121.83 | 122.83 | 3,537,471 | -0.64(-0.52%) |
Nov 06, 2015 | 123.79 | 123.79 | 120.69 | 123.47 | 4,345,705 | -0.58(-0.47%) |
Nov 05, 2015 | 124.81 | 125.03 | 122.21 | 124.06 | 2,862,150 | -0.51(-0.41%) |
Nov 04, 2015 | 125.31 | 126.19 | 123.71 | 124.56 | 3,975,995 | -0.45(-0.36%) |
Nov 03, 2015 | 123.86 | 125.54 | 123.50 | 125.01 | 3,133,744 | +0.12(+0.09%) |
Nov 02, 2015 | 122.36 | 125.23 | 121.86 | 124.89 | 4,187,412 | +3.18(+2.61%) |
Oct 30, 2015 | 123.93 | 124.66 | 121.68 | 121.72 | 5,964,675 | -1.85(-1.49%) |
Oct 29, 2015 | 126.96 | 126.97 | 122.30 | 123.56 | 6,328,569 | -1.61(-1.28%) |
Oct 28, 2015 | 125.21 | 125.33 | 122.14 | 125.17 | 6,338,825 | +0.53(+0.43%) |
Oct 27, 2015 | 122.03 | 124.75 | 121.45 | 124.64 | 5,036,739 | +2.62(+2.14%) |
Oct 26, 2015 | 120.04 | 123.05 | 119.00 | 122.03 | 5,648,703 | +2.18(+1.82%) |
Oct 23, 2015 | 118.20 | 120.19 | 116.85 | 119.85 | 4,752,953 | +2.65(+2.26%) |
Oct 22, 2015 | 117.04 | 117.69 | 114.32 | 117.20 | 5,301,907 | +1.71(+1.48%) |
Oct 21, 2015 | 117.25 | 117.54 | 113.34 | 115.49 | 4,989,578 | -0.28(-0.24%) |
Oct 20, 2015 | 118.65 | 119.27 | 115.02 | 115.77 | 4,399,415 | -3.09(-2.60%) |
Oct 19, 2015 | 117.43 | 120.15 | 117.32 | 118.86 | 4,251,686 | +1.43(+1.22%) |
Oct 16, 2015 | 117.88 | 118.59 | 115.87 | 117.43 | 6,228,934 | +0.05(+0.05%) |
Oct 15, 2015 | 113.46 | 117.56 | 113.09 | 117.38 | 4,249,062 | +3.64(+3.20%) |
Oct 14, 2015 | 114.18 | 116.14 | 113.21 | 113.74 | 4,155,193 | +0.18(+0.16%) |
Oct 13, 2015 | 116.61 | 117.72 | 113.45 | 113.56 | 5,385,059 | -4.19(-3.56%) |
Oct 12, 2015 | 117.56 | 119.36 | 116.68 | 117.75 | 7,112,483 | +2.65(+2.30%) |
Oct 09, 2015 | 114.85 | 116.00 | 113.89 | 115.11 | 4,003,786 | -0.24(-0.21%) |
Oct 08, 2015 | 113.64 | 116.19 | 111.61 | 115.35 | 8,626,646 | +1.42(+1.25%) |
Oct 07, 2015 | 109.77 | 114.12 | 107.91 | 113.92 | 10,399,511 | +5.25(+4.84%) |
Oct 06, 2015 | 109.36 | 110.32 | 106.23 | 108.67 | 6,262,121 | -1.98(-1.79%) |
Oct 05, 2015 | 110.81 | 111.50 | 109.44 | 110.65 | 5,675,238 | +1.02(+0.93%) |
Oct 02, 2015 | 106.39 | 109.67 | 104.37 | 109.63 | 6,242,543 | +1.72(+1.60%) |