Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 121.37 | 123.26 | 121.03 | 123.26 | 117,944 | +2.10(+1.74%) |
Jan 28, 2016 | 124.66 | 124.66 | 120.64 | 121.16 | 328,543 | -3.09(-2.49%) |
Jan 27, 2016 | 125.74 | 126.84 | 123.47 | 124.25 | 127,354 | -1.55(-1.23%) |
Jan 26, 2016 | 125.12 | 125.99 | 123.88 | 125.80 | 105,699 | +0.92(+0.73%) |
Jan 25, 2016 | 125.50 | 126.59 | 124.77 | 124.88 | 710,830 | -1.25(-0.99%) |
Jan 22, 2016 | 125.96 | 126.31 | 125.18 | 126.13 | 112,980 | +2.19(+1.76%) |
Jan 21, 2016 | 124.75 | 125.42 | 122.96 | 123.95 | 172,557 | -0.73(-0.58%) |
Jan 20, 2016 | 122.09 | 125.88 | 120.40 | 124.67 | 421,805 | +0.61(+0.49%) |
Jan 19, 2016 | 125.66 | 126.24 | 122.79 | 124.06 | 211,898 | -0.44(-0.35%) |
Jan 15, 2016 | 122.81 | 124.50 | 124.50 | 124.50 | 248,645 | -1.78(-1.41%) |
Jan 14, 2016 | 123.47 | 127.07 | 122.30 | 126.28 | 177,189 | +3.20(+2.60%) |
Jan 13, 2016 | 127.52 | 127.97 | 122.97 | 123.08 | 150,948 | -4.04(-3.18%) |
Jan 12, 2016 | 126.47 | 128.13 | 124.87 | 127.12 | 166,457 | +1.56(+1.24%) |
Jan 11, 2016 | 127.66 | 127.83 | 123.73 | 125.56 | 215,535 | -1.48(-1.17%) |
Jan 08, 2016 | 129.93 | 130.12 | 126.84 | 127.05 | 105,499 | -1.86(-1.44%) |
Jan 07, 2016 | 129.39 | 130.75 | 128.60 | 128.91 | 196,846 | -2.81(-2.14%) |
Jan 06, 2016 | 131.19 | 132.78 | 130.79 | 131.72 | 221,997 | -1.22(-0.92%) |
Jan 05, 2016 | 132.67 | 133.60 | 132.45 | 132.95 | 129,518 | +0.63(+0.48%) |
Jan 04, 2016 | 132.49 | 132.81 | 131.18 | 132.32 | 222,983 | -2.58(-1.91%) |
Dec 31, 2015 | 135.61 | 134.90 | 134.90 | 134.90 | 312,252 | -1.20(-0.89%) |
Dec 30, 2015 | 134.76 | 136.87 | 134.72 | 136.10 | 146,515 | -0.61(-0.45%) |
Dec 29, 2015 | 135.84 | 137.00 | 135.84 | 136.72 | 136,031 | +1.67(+1.23%) |
Dec 28, 2015 | 135.23 | 135.26 | 134.66 | 135.05 | 59,037 | -0.69(-0.51%) |
Dec 24, 2015 | 135.18 | 135.74 | 135.74 | 135.74 | 62,355 | +0.19(+0.14%) |
Dec 23, 2015 | 134.81 | 135.78 | 134.80 | 135.55 | 260,445 | +1.54(+1.15%) |
Dec 22, 2015 | 133.57 | 134.24 | 132.95 | 134.01 | 104,130 | +0.85(+0.64%) |
Dec 21, 2015 | 133.04 | 133.21 | 132.24 | 133.16 | 60,961 | +1.08(+0.81%) |
Dec 18, 2015 | 133.30 | 133.46 | 132.09 | 132.09 | 89,884 | -1.80(-1.34%) |
Dec 17, 2015 | 135.77 | 135.77 | 133.88 | 133.88 | 121,847 | -1.55(-1.15%) |
Dec 16, 2015 | 134.41 | 135.67 | 133.20 | 135.44 | 124,624 | +1.86(+1.39%) |
Dec 15, 2015 | 132.63 | 134.13 | 132.63 | 133.58 | 112,693 | +1.99(+1.51%) |
Dec 14, 2015 | 130.95 | 131.69 | 129.56 | 131.59 | 162,415 | +0.71(+0.54%) |
Dec 11, 2015 | 131.47 | 132.06 | 130.79 | 130.88 | 172,158 | -2.17(-1.63%) |
Dec 10, 2015 | 132.32 | 133.94 | 132.10 | 133.05 | 96,817 | +0.99(+0.75%) |
Dec 09, 2015 | 132.91 | 134.11 | 131.62 | 132.06 | 144,754 | -1.43(-1.07%) |
Dec 08, 2015 | 132.24 | 133.86 | 132.05 | 133.49 | 130,402 | +0.44(+0.33%) |
Dec 07, 2015 | 134.05 | 134.36 | 132.49 | 133.06 | 122,616 | -1.07(-0.79%) |
Dec 04, 2015 | 131.44 | 134.25 | 131.44 | 134.12 | 115,269 | +3.04(+2.32%) |
Dec 03, 2015 | 134.61 | 134.61 | 130.55 | 131.08 | 260,588 | -3.13(-2.34%) |
Dec 02, 2015 | 135.36 | 135.92 | 134.03 | 134.22 | 209,785 | -1.11(-0.82%) |
Dec 01, 2015 | 134.09 | 135.39 | 133.51 | 135.33 | 246,057 | +2.16(+1.62%) |
Nov 30, 2015 | 135.19 | 135.19 | 133.14 | 133.17 | 426,837 | -1.95(-1.45%) |
Nov 27, 2015 | 135.12 | 135.29 | 134.75 | 135.12 | 92,823 | +0.35(+0.26%) |
Nov 25, 2015 | 134.18 | 134.77 | 134.77 | 134.77 | 231,105 | +0.84(+0.62%) |
Nov 24, 2015 | 132.88 | 134.09 | 132.69 | 133.94 | 197,799 | +0.25(+0.19%) |
Nov 23, 2015 | 133.54 | 134.40 | 133.24 | 133.69 | 161,862 | -0.13(-0.10%) |
Nov 20, 2015 | 133.39 | 134.47 | 133.32 | 133.82 | 161,377 | +0.94(+0.71%) |
Nov 19, 2015 | 134.25 | 134.30 | 132.66 | 132.88 | 156,061 | -2.25(-1.66%) |
Nov 18, 2015 | 133.08 | 135.20 | 132.83 | 135.12 | 208,706 | +2.64(+1.99%) |
Nov 17, 2015 | 132.00 | 133.40 | 131.62 | 132.49 | 198,007 | +0.66(+0.50%) |
Nov 16, 2015 | 130.19 | 131.91 | 129.47 | 131.83 | 187,388 | +1.33(+1.02%) |
Nov 13, 2015 | 130.41 | 131.57 | 130.29 | 130.50 | 115,594 | -0.06(-0.05%) |
Nov 12, 2015 | 132.37 | 132.75 | 130.56 | 130.56 | 154,024 | -2.29(-1.73%) |
Nov 11, 2015 | 134.58 | 134.62 | 132.85 | 132.85 | 177,219 | -1.56(-1.16%) |
Nov 10, 2015 | 133.55 | 134.57 | 133.26 | 134.41 | 182,934 | +0.84(+0.63%) |
Nov 09, 2015 | 133.87 | 134.03 | 132.80 | 133.57 | 1,106,631 | -0.81(-0.60%) |
Nov 06, 2015 | 134.03 | 134.46 | 132.81 | 134.38 | 117,986 | -0.54(-0.40%) |
Nov 05, 2015 | 135.31 | 135.35 | 133.64 | 134.92 | 198,545 | -0.63(-0.47%) |
Nov 04, 2015 | 136.44 | 136.45 | 134.57 | 135.55 | 198,455 | -0.22(-0.16%) |
Nov 03, 2015 | 135.85 | 136.24 | 134.89 | 135.77 | 121,197 | -0.44(-0.33%) |