Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 105.95 | 107.78 | 105.84 | 107.74 | 10,253,543 | +1.90(+1.80%) |
Jan 28, 2016 | 105.02 | 105.85 | 103.19 | 105.83 | 11,939,970 | +1.28(+1.23%) |
Jan 27, 2016 | 107.53 | 107.69 | 103.15 | 104.55 | 31,146,116 | -10.25(-8.93%) |
Jan 26, 2016 | 112.09 | 114.93 | 111.66 | 114.80 | 6,056,298 | +3.59(+3.23%) |
Jan 25, 2016 | 111.75 | 112.32 | 110.67 | 111.22 | 5,074,472 | -0.54(-0.48%) |
Jan 22, 2016 | 111.58 | 112.71 | 110.60 | 111.75 | 5,865,014 | +1.09(+0.98%) |
Jan 21, 2016 | 110.10 | 112.98 | 109.00 | 110.67 | 6,182,689 | +1.13(+1.03%) |
Jan 20, 2016 | 111.21 | 112.05 | 107.46 | 109.54 | 8,514,265 | -3.52(-3.11%) |
Jan 19, 2016 | 113.95 | 114.09 | 112.20 | 113.06 | 6,108,727 | +0.39(+0.34%) |
Jan 15, 2016 | 112.82 | 112.67 | 112.67 | 112.67 | 7,446,644 | -3.20(-2.76%) |
Jan 14, 2016 | 116.22 | 116.65 | 112.83 | 115.87 | 7,267,138 | +0.97(+0.84%) |
Jan 13, 2016 | 119.01 | 119.17 | 114.57 | 114.90 | 5,656,274 | -3.41(-2.88%) |
Jan 12, 2016 | 118.00 | 118.53 | 116.27 | 118.31 | 4,650,803 | +1.53(+1.31%) |
Jan 11, 2016 | 117.35 | 117.48 | 115.62 | 116.78 | 6,189,809 | +0.20(+0.17%) |
Jan 08, 2016 | 119.91 | 121.16 | 116.41 | 116.58 | 6,441,478 | -2.71(-2.27%) |
Jan 07, 2016 | 122.31 | 122.57 | 118.84 | 119.29 | 7,817,672 | -5.22(-4.19%) |
Jan 06, 2016 | 124.51 | 124.97 | 123.10 | 124.51 | 4,743,121 | -2.01(-1.59%) |
Jan 05, 2016 | 126.44 | 127.08 | 125.35 | 126.52 | 3,735,220 | +0.51(+0.41%) |
Jan 04, 2016 | 126.79 | 127.08 | 125.05 | 126.00 | 6,377,038 | -3.67(-2.83%) |
Dec 31, 2015 | 130.90 | 129.67 | 129.67 | 129.67 | 2,347,370 | -1.63(-1.24%) |
Dec 30, 2015 | 132.03 | 132.73 | 130.95 | 131.31 | 1,804,680 | -0.84(-0.64%) |
Dec 29, 2015 | 130.09 | 132.34 | 130.04 | 132.15 | 3,493,968 | +2.52(+1.94%) |
Dec 28, 2015 | 128.48 | 129.75 | 128.11 | 129.63 | 2,207,786 | +0.90(+0.70%) |
Dec 24, 2015 | 128.78 | 128.72 | 128.72 | 128.72 | 1,321,315 | -0.47(-0.37%) |
Dec 23, 2015 | 128.32 | 129.21 | 128.08 | 129.20 | 3,739,621 | +1.51(+1.18%) |
Dec 22, 2015 | 127.10 | 128.06 | 126.00 | 127.69 | 3,112,746 | +1.33(+1.05%) |
Dec 21, 2015 | 125.75 | 127.30 | 125.29 | 126.36 | 4,177,240 | +1.18(+0.95%) |
Dec 18, 2015 | 129.51 | 129.51 | 124.56 | 125.18 | 11,096,781 | -5.36(-4.11%) |
Dec 17, 2015 | 133.49 | 134.35 | 130.49 | 130.54 | 3,845,223 | -2.29(-1.72%) |
Dec 16, 2015 | 132.71 | 133.28 | 131.14 | 132.83 | 3,693,766 | +1.42(+1.08%) |
Dec 15, 2015 | 130.63 | 131.92 | 129.25 | 131.41 | 5,246,379 | +3.17(+2.47%) |
Dec 14, 2015 | 129.59 | 129.59 | 126.87 | 128.25 | 5,398,158 | -1.45(-1.12%) |
Dec 11, 2015 | 130.04 | 130.67 | 128.89 | 129.70 | 4,108,529 | -1.61(-1.22%) |
Dec 10, 2015 | 129.70 | 132.24 | 129.29 | 131.31 | 3,655,616 | +1.95(+1.50%) |
Dec 09, 2015 | 129.68 | 130.66 | 127.59 | 129.36 | 5,713,962 | -0.67(-0.52%) |
Dec 08, 2015 | 131.67 | 132.04 | 129.73 | 130.03 | 5,598,389 | -3.10(-2.33%) |
Dec 07, 2015 | 133.00 | 134.08 | 132.12 | 133.13 | 3,810,802 | -0.05(-0.03%) |
Dec 04, 2015 | 131.25 | 133.43 | 131.02 | 133.18 | 4,340,667 | +2.64(+2.02%) |
Dec 03, 2015 | 131.88 | 132.40 | 129.40 | 130.54 | 3,354,754 | -1.26(-0.95%) |
Dec 02, 2015 | 132.33 | 132.76 | 131.28 | 131.80 | 2,951,898 | -0.70(-0.53%) |
Dec 01, 2015 | 131.42 | 133.99 | 131.36 | 132.50 | 3,840,542 | +2.05(+1.57%) |
Nov 30, 2015 | 131.81 | 132.07 | 130.36 | 130.44 | 3,536,682 | -1.35(-1.02%) |
Nov 27, 2015 | 132.28 | 132.70 | 131.55 | 131.79 | 1,429,619 | -0.43(-0.33%) |
Nov 25, 2015 | 133.66 | 132.22 | 132.22 | 132.22 | 2,065,266 | -1.09(-0.82%) |
Nov 24, 2015 | 132.27 | 134.16 | 132.03 | 133.31 | 2,925,751 | +0.28(+0.21%) |
Nov 23, 2015 | 133.98 | 134.26 | 132.47 | 133.04 | 3,548,517 | -0.95(-0.71%) |
Nov 20, 2015 | 134.38 | 135.05 | 133.74 | 133.99 | 3,579,487 | +0.14(+0.11%) |
Nov 19, 2015 | 133.44 | 134.06 | 132.97 | 133.84 | 2,779,280 | +0.86(+0.65%) |
Nov 18, 2015 | 131.15 | 133.08 | 131.14 | 132.98 | 3,464,432 | +1.97(+1.51%) |
Nov 17, 2015 | 130.30 | 131.47 | 129.72 | 131.01 | 3,387,610 | +1.49(+1.15%) |
Nov 16, 2015 | 127.87 | 129.59 | 127.65 | 129.52 | 2,647,507 | +1.64(+1.28%) |
Nov 13, 2015 | 127.65 | 129.04 | 127.22 | 127.88 | 3,416,217 | +0.04(+0.03%) |
Nov 12, 2015 | 128.25 | 129.50 | 126.98 | 127.83 | 4,232,754 | -2.20(-1.69%) |
Nov 11, 2015 | 130.22 | 130.78 | 129.61 | 130.03 | 1,772,075 | -0.14(-0.11%) |
Nov 10, 2015 | 130.29 | 131.06 | 129.17 | 130.18 | 2,814,261 | -0.74(-0.57%) |
Nov 09, 2015 | 131.75 | 132.26 | 130.20 | 130.92 | 3,323,730 | -1.76(-1.33%) |
Nov 06, 2015 | 131.46 | 132.88 | 130.95 | 132.68 | 2,558,010 | -0.03(-0.02%) |
Nov 05, 2015 | 132.90 | 133.49 | 131.39 | 132.70 | 2,838,108 | -0.20(-0.15%) |
Nov 04, 2015 | 132.07 | 133.41 | 132.00 | 132.90 | 3,090,319 | +0.91(+0.69%) |
Nov 03, 2015 | 131.94 | 132.33 | 131.15 | 132.00 | 2,770,158 | -0.28(-0.21%) |