Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 111.86 | 120.28 | 120.28 | 120.28 | 21,224 | +7.65(+6.79%) |
Dec 30, 2015 | 115.95 | 117.23 | 111.27 | 112.63 | 27,077 | -3.67(-3.16%) |
Dec 29, 2015 | 119.64 | 122.30 | 116.05 | 116.31 | 18,639 | -4.27(-3.54%) |
Dec 28, 2015 | 125.03 | 126.56 | 120.06 | 120.58 | 9,070 | -5.03(-4.00%) |
Dec 24, 2015 | 124.02 | 125.61 | 125.61 | 125.61 | 3,265 | +1.13(+0.91%) |
Dec 23, 2015 | 119.01 | 127.09 | 119.01 | 124.47 | 10,743 | +2.72(+2.23%) |
Dec 22, 2015 | 115.28 | 121.75 | 115.19 | 121.75 | 15,951 | +5.83(+5.03%) |
Dec 21, 2015 | 120.45 | 121.92 | 114.85 | 115.92 | 22,211 | -4.27(-3.55%) |
Dec 18, 2015 | 122.20 | 123.11 | 119.44 | 120.19 | 11,927 | -1.76(-1.45%) |
Dec 17, 2015 | 121.75 | 122.51 | 114.85 | 121.96 | 19,264 | -1.24(-1.01%) |
Dec 16, 2015 | 127.39 | 129.46 | 122.88 | 123.20 | 26,643 | -5.15(-4.02%) |
Dec 15, 2015 | 127.43 | 130.09 | 126.73 | 128.35 | 15,825 | -0.27(-0.21%) |
Dec 14, 2015 | 128.63 | 130.01 | 128.56 | 128.62 | 18,238 | -2.53(-1.93%) |
Dec 11, 2015 | 132.17 | 132.17 | 129.18 | 131.15 | 3,427 | -2.26(-1.69%) |
Dec 10, 2015 | 132.00 | 133.63 | 131.52 | 133.41 | 6,239 | -0.39(-0.29%) |
Dec 09, 2015 | 133.20 | 135.05 | 130.01 | 133.79 | 15,035 | -0.17(-0.12%) |
Dec 08, 2015 | 133.63 | 134.88 | 132.54 | 133.96 | 8,401 | -1.10(-0.82%) |
Dec 07, 2015 | 136.80 | 136.90 | 134.05 | 135.06 | 8,218 | -3.46(-2.49%) |
Dec 04, 2015 | 137.94 | 140.34 | 135.70 | 138.51 | 37,948 | -0.31(-0.22%) |
Dec 03, 2015 | 139.28 | 140.56 | 135.24 | 138.83 | 10,320 | -0.23(-0.17%) |
Dec 02, 2015 | 138.55 | 140.99 | 135.03 | 139.06 | 31,999 | -0.95(-0.68%) |
Dec 01, 2015 | 137.84 | 140.00 | 136.44 | 140.00 | 17,386 | +2.00(+1.45%) |
Nov 30, 2015 | 133.79 | 141.12 | 133.79 | 138.00 | 50,808 | +5.13(+3.86%) |
Nov 27, 2015 | 132.30 | 135.06 | 131.84 | 132.87 | 4,298 | -1.33(-0.99%) |
Nov 25, 2015 | 133.96 | 134.21 | 134.21 | 134.21 | 14,149 | +1.67(+1.26%) |
Nov 24, 2015 | 125.92 | 134.42 | 125.92 | 132.53 | 8,716 | +3.58(+2.78%) |
Nov 23, 2015 | 125.14 | 129.78 | 125.14 | 128.95 | 18,266 | +4.41(+3.54%) |
Nov 20, 2015 | 126.52 | 128.26 | 123.57 | 124.54 | 20,009 | -0.42(-0.34%) |
Nov 19, 2015 | 128.04 | 129.16 | 124.96 | 124.96 | 22,555 | -4.36(-3.37%) |
Nov 18, 2015 | 129.61 | 133.42 | 125.99 | 129.32 | 20,069 | -0.29(-0.23%) |
Nov 17, 2015 | 134.30 | 135.87 | 126.80 | 129.61 | 34,569 | -3.92(-2.94%) |
Nov 16, 2015 | 131.81 | 136.94 | 130.83 | 133.53 | 31,544 | -1.71(-1.26%) |
Nov 13, 2015 | 132.93 | 137.10 | 130.16 | 135.24 | 13,510 | +5.05(+3.88%) |
Nov 12, 2015 | 134.14 | 134.69 | 128.47 | 130.19 | 10,449 | -3.95(-2.94%) |
Nov 11, 2015 | 135.06 | 135.98 | 134.14 | 134.14 | 5,054 | -0.92(-0.68%) |
Nov 10, 2015 | 136.66 | 136.66 | 135.06 | 135.06 | 5,169 | -0.50(-0.37%) |
Nov 09, 2015 | 136.44 | 136.66 | 134.19 | 135.56 | 6,031 | -1.09(-0.80%) |
Nov 06, 2015 | 135.98 | 136.71 | 135.06 | 136.66 | 3,678 | +0.54(+0.40%) |
Nov 05, 2015 | 134.61 | 136.21 | 134.15 | 136.12 | 3,901 | +1.51(+1.12%) |
Nov 04, 2015 | 135.08 | 136.27 | 134.19 | 134.61 | 14,171 | -0.50(-0.37%) |
Nov 03, 2015 | 136.35 | 136.90 | 135.10 | 135.10 | 14,229 | +0.01(+0.01%) |
Nov 02, 2015 | 135.97 | 137.80 | 134.27 | 135.10 | 11,109 | -2.52(-1.83%) |
Oct 30, 2015 | 135.98 | 137.77 | 135.98 | 137.61 | 7,243 | +0.53(+0.39%) |
Oct 29, 2015 | 135.47 | 137.09 | 135.47 | 137.09 | 2,204 | +0.65(+0.47%) |
Oct 28, 2015 | 134.51 | 138.27 | 134.51 | 136.44 | 3,009 | +0.01(+0.01%) |
Oct 27, 2015 | 134.68 | 136.90 | 130.98 | 136.43 | 16,474 | +2.06(+1.53%) |
Oct 26, 2015 | 134.97 | 136.81 | 134.15 | 134.37 | 6,277 | -0.50(-0.37%) |
Oct 23, 2015 | 136.39 | 137.63 | 133.34 | 134.88 | 2,981 | -2.55(-1.86%) |
Oct 22, 2015 | 132.33 | 138.00 | 132.33 | 137.43 | 7,823 | +1.93(+1.42%) |
Oct 21, 2015 | 137.13 | 138.14 | 133.22 | 135.50 | 8,634 | +0.07(+0.05%) |
Oct 20, 2015 | 137.68 | 139.54 | 135.43 | 135.43 | 10,080 | -1.32(-0.97%) |
Oct 19, 2015 | 133.68 | 137.80 | 133.68 | 136.75 | 2,544 | -0.65(-0.47%) |
Oct 16, 2015 | 136.43 | 137.80 | 134.14 | 137.40 | 5,928 | +0.52(+0.38%) |
Oct 15, 2015 | 133.93 | 137.81 | 133.93 | 136.88 | 2,317 | +2.64(+1.96%) |
Oct 14, 2015 | 133.22 | 137.30 | 130.14 | 134.24 | 2,308 | -0.28(-0.21%) |
Oct 13, 2015 | 134.45 | 135.52 | 128.98 | 134.52 | 9,550 | +0.84(+0.63%) |
Oct 12, 2015 | 134.59 | 134.59 | 133.22 | 133.68 | 4,402 | -0.50(-0.38%) |
Oct 09, 2015 | 136.10 | 136.86 | 133.96 | 134.19 | 3,835 | -2.30(-1.68%) |
Oct 08, 2015 | 134.14 | 137.71 | 133.36 | 136.48 | 5,819 | +1.89(+1.41%) |
Oct 07, 2015 | 134.73 | 134.73 | 133.22 | 134.59 | 7,956 | +1.19(+0.90%) |
Oct 06, 2015 | 131.38 | 134.73 | 129.56 | 133.40 | 5,442 | +3.07(+2.35%) |
Oct 05, 2015 | 134.78 | 135.04 | 130.33 | 130.33 | 4,495 | -0.64(-0.49%) |
Oct 02, 2015 | 130.08 | 132.29 | 129.68 | 130.97 | 3,595 | +0.91(+0.70%) |