Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 115.54 | 118.33 | 112.33 | 118.12 | 9,276,655 | +3.39(+2.95%) |
Jan 28, 2016 | 116.86 | 117.33 | 112.47 | 114.73 | 5,483,481 | -1.64(-1.41%) |
Jan 27, 2016 | 119.79 | 119.79 | 115.13 | 116.37 | 4,851,525 | -2.56(-2.15%) |
Jan 26, 2016 | 118.16 | 120.05 | 116.85 | 118.93 | 4,713,709 | +0.27(+0.23%) |
Jan 25, 2016 | 120.79 | 122.19 | 118.33 | 118.66 | 6,161,346 | -2.05(-1.70%) |
Jan 22, 2016 | 121.00 | 121.39 | 119.29 | 120.71 | 5,918,546 | +2.55(+2.16%) |
Jan 21, 2016 | 119.68 | 119.89 | 116.19 | 118.16 | 6,043,331 | -1.73(-1.44%) |
Jan 20, 2016 | 115.23 | 121.30 | 114.50 | 119.89 | 9,486,217 | +2.88(+2.46%) |
Jan 19, 2016 | 118.67 | 119.58 | 114.64 | 117.01 | 5,658,987 | +0.00(+0.00%) |
Jan 15, 2016 | 114.22 | 117.01 | 117.01 | 117.01 | 8,033,564 | -1.44(-1.21%) |
Jan 14, 2016 | 112.93 | 120.11 | 111.81 | 118.45 | 7,304,263 | +5.95(+5.29%) |
Jan 13, 2016 | 116.89 | 118.20 | 112.36 | 112.50 | 5,148,786 | -4.12(-3.53%) |
Jan 12, 2016 | 114.79 | 116.96 | 113.62 | 116.62 | 5,702,332 | +2.40(+2.10%) |
Jan 11, 2016 | 117.04 | 117.24 | 111.50 | 114.22 | 6,138,544 | -2.33(-2.00%) |
Jan 08, 2016 | 118.42 | 119.77 | 116.36 | 116.55 | 5,404,275 | -1.76(-1.49%) |
Jan 07, 2016 | 118.37 | 120.93 | 118.24 | 118.31 | 5,381,277 | -2.89(-2.39%) |
Jan 06, 2016 | 119.88 | 122.14 | 119.80 | 121.20 | 4,948,273 | -1.12(-0.92%) |
Jan 05, 2016 | 122.97 | 123.90 | 121.61 | 122.33 | 3,459,553 | -0.13(-0.11%) |
Jan 04, 2016 | 122.97 | 123.14 | 120.72 | 122.46 | 6,572,740 | -3.09(-2.46%) |
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%) |