Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 111.64 | 120.05 | 120.05 | 120.05 | 21,265 | +7.64(+6.79%) |
Dec 30, 2015 | 115.72 | 117.01 | 111.06 | 112.41 | 27,130 | -3.67(-3.16%) |
Dec 29, 2015 | 119.40 | 122.06 | 115.82 | 116.08 | 18,675 | -4.26(-3.54%) |
Dec 28, 2015 | 124.78 | 126.31 | 119.83 | 120.34 | 9,088 | -5.02(-4.00%) |
Dec 24, 2015 | 123.77 | 125.36 | 125.36 | 125.36 | 3,271 | +1.13(+0.91%) |
Dec 23, 2015 | 118.78 | 126.85 | 118.78 | 124.23 | 10,764 | +2.71(+2.23%) |
Dec 22, 2015 | 115.06 | 121.52 | 114.96 | 121.52 | 15,982 | +5.82(+5.03%) |
Dec 21, 2015 | 120.22 | 121.68 | 114.62 | 115.70 | 22,254 | -4.26(-3.55%) |
Dec 18, 2015 | 121.96 | 122.88 | 119.21 | 119.96 | 11,951 | -1.76(-1.45%) |
Dec 17, 2015 | 121.52 | 122.28 | 114.62 | 121.72 | 19,302 | -1.24(-1.01%) |
Dec 16, 2015 | 127.14 | 129.20 | 122.64 | 122.96 | 26,695 | -5.14(-4.02%) |
Dec 15, 2015 | 127.19 | 129.83 | 126.49 | 128.10 | 15,856 | -0.27(-0.21%) |
Dec 14, 2015 | 128.38 | 129.75 | 128.31 | 128.37 | 18,274 | -2.52(-1.93%) |
Dec 11, 2015 | 131.91 | 131.91 | 128.93 | 130.89 | 3,434 | -2.26(-1.69%) |
Dec 10, 2015 | 131.74 | 133.38 | 131.27 | 133.15 | 6,252 | -0.39(-0.29%) |
Dec 09, 2015 | 132.94 | 134.79 | 129.75 | 133.53 | 15,064 | -0.16(-0.12%) |
Dec 08, 2015 | 133.38 | 134.62 | 132.28 | 133.70 | 8,417 | -1.10(-0.82%) |
Dec 07, 2015 | 136.53 | 136.63 | 133.79 | 134.80 | 8,234 | -3.45(-2.49%) |
Dec 04, 2015 | 137.68 | 140.07 | 135.44 | 138.24 | 38,022 | -0.31(-0.23%) |
Dec 03, 2015 | 139.01 | 140.29 | 134.98 | 138.56 | 10,340 | -0.23(-0.17%) |
Dec 02, 2015 | 138.28 | 140.71 | 134.77 | 138.78 | 32,061 | -0.94(-0.68%) |
Dec 01, 2015 | 137.57 | 139.73 | 136.17 | 139.73 | 17,420 | +2.00(+1.45%) |
Nov 30, 2015 | 133.53 | 140.85 | 133.53 | 137.73 | 50,907 | +5.12(+3.86%) |
Nov 27, 2015 | 132.04 | 134.80 | 131.59 | 132.61 | 4,306 | -1.33(-0.99%) |
Nov 25, 2015 | 133.70 | 133.94 | 133.94 | 133.94 | 14,176 | +1.67(+1.26%) |
Nov 24, 2015 | 125.67 | 134.16 | 125.67 | 132.28 | 8,732 | +3.58(+2.78%) |
Nov 23, 2015 | 124.89 | 129.52 | 124.89 | 128.70 | 18,302 | +4.40(+3.54%) |
Nov 20, 2015 | 126.27 | 128.01 | 123.33 | 124.30 | 20,048 | -0.42(-0.34%) |
Nov 19, 2015 | 127.79 | 128.91 | 124.72 | 124.72 | 22,599 | -4.35(-3.37%) |
Nov 18, 2015 | 129.36 | 133.16 | 125.75 | 129.06 | 20,108 | -0.29(-0.23%) |
Nov 17, 2015 | 134.03 | 135.61 | 126.55 | 129.36 | 34,636 | -3.91(-2.94%) |
Nov 16, 2015 | 131.56 | 136.68 | 130.58 | 133.27 | 31,605 | -1.71(-1.26%) |
Nov 13, 2015 | 132.68 | 136.83 | 129.90 | 134.98 | 13,536 | +5.04(+3.88%) |
Nov 12, 2015 | 133.88 | 134.43 | 128.22 | 129.94 | 10,470 | -3.94(-2.95%) |
Nov 11, 2015 | 134.80 | 135.71 | 133.88 | 133.88 | 5,064 | -0.92(-0.68%) |
Nov 10, 2015 | 136.39 | 136.39 | 134.80 | 134.80 | 5,180 | -0.50(-0.37%) |
Nov 09, 2015 | 136.17 | 136.39 | 133.93 | 135.30 | 6,043 | -1.09(-0.80%) |
Nov 06, 2015 | 135.71 | 136.45 | 134.80 | 136.39 | 3,686 | +0.54(+0.40%) |
Nov 05, 2015 | 134.35 | 135.94 | 133.89 | 135.85 | 3,909 | +1.50(+1.12%) |
Nov 04, 2015 | 134.81 | 136.01 | 133.93 | 134.35 | 14,198 | -0.50(-0.37%) |
Nov 03, 2015 | 136.09 | 136.63 | 134.84 | 134.84 | 14,257 | +0.01(+0.01%) |
Nov 02, 2015 | 135.70 | 137.53 | 134.01 | 134.83 | 11,131 | -2.51(-1.83%) |
Oct 30, 2015 | 135.71 | 137.50 | 135.71 | 137.35 | 7,257 | +0.53(+0.39%) |
Oct 29, 2015 | 135.21 | 136.82 | 135.21 | 136.82 | 2,208 | +0.65(+0.47%) |
Oct 28, 2015 | 134.25 | 138.00 | 134.25 | 136.17 | 3,015 | +0.01(+0.01%) |
Oct 27, 2015 | 134.42 | 136.63 | 130.72 | 136.16 | 16,506 | +2.05(+1.53%) |
Oct 26, 2015 | 134.71 | 136.54 | 133.89 | 134.11 | 6,290 | -0.50(-0.37%) |
Oct 23, 2015 | 136.13 | 137.36 | 133.08 | 134.61 | 2,986 | -2.55(-1.86%) |
Oct 22, 2015 | 132.08 | 137.73 | 132.08 | 137.16 | 7,838 | +1.93(+1.42%) |
Oct 21, 2015 | 136.86 | 137.87 | 132.96 | 135.24 | 8,651 | +0.07(+0.05%) |
Oct 20, 2015 | 137.41 | 139.27 | 135.16 | 135.16 | 10,100 | -1.32(-0.97%) |
Oct 19, 2015 | 133.42 | 137.53 | 133.42 | 136.48 | 2,549 | -0.65(-0.47%) |
Oct 16, 2015 | 136.16 | 137.53 | 133.88 | 137.13 | 5,940 | +0.52(+0.38%) |
Oct 15, 2015 | 133.67 | 137.55 | 133.67 | 136.61 | 2,321 | +2.63(+1.96%) |
Oct 14, 2015 | 132.96 | 137.03 | 129.89 | 133.98 | 2,313 | -0.28(-0.20%) |
Oct 13, 2015 | 134.19 | 135.25 | 128.73 | 134.25 | 9,569 | +0.83(+0.63%) |
Oct 12, 2015 | 134.33 | 134.33 | 132.96 | 133.42 | 4,411 | -0.50(-0.38%) |
Oct 09, 2015 | 135.83 | 136.59 | 133.70 | 133.93 | 3,843 | -2.29(-1.68%) |
Oct 08, 2015 | 133.88 | 137.45 | 133.10 | 136.22 | 5,831 | +1.89(+1.41%) |
Oct 07, 2015 | 134.47 | 134.47 | 132.96 | 134.33 | 7,971 | +1.19(+0.90%) |
Oct 06, 2015 | 131.12 | 134.47 | 129.30 | 133.14 | 5,452 | +3.06(+2.35%) |
Oct 05, 2015 | 134.52 | 134.78 | 130.08 | 130.08 | 4,503 | -0.64(-0.49%) |
Oct 02, 2015 | 129.83 | 132.04 | 129.43 | 130.72 | 3,602 | +0.91(+0.70%) |