Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 114.13 | 117.52 | 113.98 | 117.47 | 1,230,767 | +3.71(+3.26%) |
Jan 28, 2016 | 115.56 | 115.94 | 113.15 | 113.77 | 1,648,225 | -0.73(-0.63%) |
Jan 27, 2016 | 116.28 | 117.01 | 113.88 | 114.49 | 1,738,931 | -2.34(-2.00%) |
Jan 26, 2016 | 115.51 | 117.30 | 114.61 | 116.83 | 1,179,098 | +1.73(+1.50%) |
Jan 25, 2016 | 116.77 | 117.32 | 114.78 | 115.11 | 1,198,342 | -2.36(-2.01%) |
Jan 22, 2016 | 116.63 | 117.85 | 115.94 | 117.46 | 3,727,043 | +2.94(+2.57%) |
Jan 21, 2016 | 115.28 | 117.00 | 113.90 | 114.52 | 2,000,689 | -0.59(-0.52%) |
Jan 20, 2016 | 112.16 | 116.43 | 109.74 | 115.11 | 2,157,038 | +1.16(+1.02%) |
Jan 19, 2016 | 116.88 | 117.16 | 112.61 | 113.95 | 1,269,615 | -1.76(-1.52%) |
Jan 15, 2016 | 114.48 | 115.72 | 115.72 | 115.72 | 1,998,825 | -2.00(-1.70%) |
Jan 14, 2016 | 116.34 | 118.79 | 113.88 | 117.72 | 1,900,100 | +2.05(+1.77%) |
Jan 13, 2016 | 120.41 | 121.01 | 114.95 | 115.67 | 2,090,203 | -4.46(-3.71%) |
Jan 12, 2016 | 120.11 | 121.62 | 117.78 | 120.13 | 1,286,491 | +1.06(+0.89%) |
Jan 11, 2016 | 120.57 | 121.17 | 117.53 | 119.08 | 1,764,104 | -1.01(-0.84%) |
Jan 08, 2016 | 122.63 | 123.41 | 119.79 | 120.09 | 1,571,118 | -2.11(-1.73%) |
Jan 07, 2016 | 123.48 | 124.47 | 121.87 | 122.20 | 1,773,373 | -3.53(-2.81%) |
Jan 06, 2016 | 126.05 | 127.11 | 124.90 | 125.73 | 797,158 | -2.28(-1.78%) |
Jan 05, 2016 | 128.32 | 128.86 | 127.38 | 128.01 | 817,395 | +0.08(+0.06%) |
Jan 04, 2016 | 129.17 | 129.20 | 127.05 | 127.94 | 1,590,739 | -3.46(-2.63%) |
Dec 31, 2015 | 132.52 | 131.40 | 131.40 | 131.40 | 878,944 | -1.76(-1.32%) |
Dec 30, 2015 | 134.40 | 134.73 | 133.11 | 133.16 | 551,321 | -1.26(-0.94%) |
Dec 29, 2015 | 133.46 | 134.53 | 133.09 | 134.43 | 700,590 | +1.69(+1.27%) |
Dec 28, 2015 | 132.88 | 133.09 | 131.70 | 132.74 | 530,008 | -0.71(-0.53%) |
Dec 24, 2015 | 133.08 | 133.44 | 133.44 | 133.44 | 300,825 | +0.21(+0.16%) |
Dec 23, 2015 | 132.65 | 133.43 | 132.00 | 133.23 | 660,334 | +1.52(+1.15%) |
Dec 22, 2015 | 131.25 | 131.89 | 130.08 | 131.71 | 1,335,799 | +0.87(+0.66%) |
Dec 21, 2015 | 130.54 | 131.06 | 129.88 | 130.85 | 733,659 | +1.03(+0.80%) |
Dec 18, 2015 | 131.27 | 131.56 | 129.80 | 129.81 | 1,554,813 | -1.88(-1.43%) |
Dec 17, 2015 | 133.89 | 133.89 | 131.55 | 131.69 | 861,582 | -1.60(-1.20%) |
Dec 16, 2015 | 132.18 | 133.46 | 131.34 | 133.29 | 1,185,202 | +2.25(+1.72%) |
Dec 15, 2015 | 130.05 | 131.36 | 129.88 | 131.05 | 1,332,669 | +1.66(+1.28%) |
Dec 14, 2015 | 130.33 | 130.86 | 128.13 | 129.39 | 1,345,429 | -0.92(-0.71%) |
Dec 11, 2015 | 132.12 | 132.20 | 129.94 | 130.31 | 1,276,403 | -3.20(-2.40%) |
Dec 10, 2015 | 132.63 | 134.18 | 132.39 | 133.51 | 683,334 | +0.70(+0.52%) |
Dec 09, 2015 | 134.37 | 135.36 | 132.36 | 132.81 | 789,052 | -1.97(-1.47%) |
Dec 08, 2015 | 133.67 | 135.33 | 133.28 | 134.79 | 1,173,338 | -0.19(-0.14%) |
Dec 07, 2015 | 137.00 | 137.00 | 134.47 | 134.98 | 582,244 | -2.05(-1.50%) |
Dec 04, 2015 | 135.37 | 137.09 | 134.97 | 137.03 | 798,387 | +1.72(+1.27%) |
Dec 03, 2015 | 138.53 | 138.99 | 134.60 | 135.31 | 897,714 | -2.77(-2.00%) |
Dec 02, 2015 | 138.84 | 139.42 | 137.80 | 138.07 | 533,744 | -0.81(-0.58%) |
Dec 01, 2015 | 138.77 | 138.99 | 137.56 | 138.88 | 938,446 | +0.83(+0.60%) |
Nov 30, 2015 | 139.58 | 139.58 | 137.88 | 138.05 | 650,206 | -0.99(-0.71%) |
Nov 27, 2015 | 138.55 | 139.32 | 138.07 | 139.04 | 285,622 | +0.69(+0.50%) |
Nov 25, 2015 | 136.90 | 138.35 | 138.35 | 138.35 | 609,817 | +1.46(+1.07%) |
Nov 24, 2015 | 135.35 | 137.11 | 134.94 | 136.90 | 740,111 | +0.92(+0.68%) |
Nov 23, 2015 | 135.38 | 136.59 | 135.18 | 135.97 | 776,730 | +0.71(+0.52%) |
Nov 20, 2015 | 134.71 | 135.85 | 134.62 | 135.27 | 881,151 | +1.18(+0.88%) |
Nov 19, 2015 | 134.97 | 135.15 | 133.82 | 134.09 | 619,408 | -0.86(-0.63%) |
Nov 18, 2015 | 133.12 | 135.12 | 132.37 | 134.95 | 671,574 | +2.26(+1.70%) |
Nov 17, 2015 | 132.89 | 134.21 | 132.19 | 132.69 | 1,973,844 | +0.04(+0.03%) |
Nov 16, 2015 | 131.53 | 132.68 | 130.75 | 132.65 | 525,825 | +0.77(+0.58%) |
Nov 13, 2015 | 132.42 | 133.40 | 131.49 | 131.88 | 981,786 | -1.14(-0.86%) |
Nov 12, 2015 | 134.60 | 134.89 | 132.81 | 133.02 | 755,153 | -2.47(-1.83%) |
Nov 11, 2015 | 137.09 | 137.10 | 135.48 | 135.50 | 418,780 | -1.24(-0.91%) |
Nov 10, 2015 | 136.00 | 136.83 | 135.31 | 136.74 | 689,229 | +0.08(+0.06%) |
Nov 09, 2015 | 138.02 | 138.15 | 135.80 | 136.65 | 590,581 | -1.52(-1.10%) |
Nov 06, 2015 | 136.72 | 138.32 | 135.58 | 138.18 | 662,276 | +1.31(+0.96%) |
Nov 05, 2015 | 137.06 | 137.21 | 135.34 | 136.87 | 620,433 | -0.23(-0.16%) |
Nov 04, 2015 | 137.42 | 137.84 | 136.40 | 137.09 | 1,067,140 | +0.07(+0.05%) |
Nov 03, 2015 | 136.00 | 137.81 | 135.57 | 137.03 | 512,582 | +0.65(+0.48%) |