Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 108.70 | 113.90 | 106.60 | 113.00 | 31,185 | +3.80(+3.48%) |
Jan 28, 2016 | 121.00 | 121.30 | 107.51 | 109.20 | 53,770 | -9.80(-8.24%) |
Jan 27, 2016 | 126.20 | 128.40 | 117.70 | 119.00 | 32,815 | -7.80(-6.15%) |
Jan 26, 2016 | 128.40 | 129.80 | 119.70 | 126.80 | 35,932 | -0.40(-0.31%) |
Jan 25, 2016 | 124.30 | 134.30 | 121.53 | 127.20 | 58,286 | +1.90(+1.52%) |
Jan 22, 2016 | 128.00 | 131.95 | 123.40 | 125.30 | 39,775 | +3.50(+2.87%) |
Jan 21, 2016 | 129.90 | 134.55 | 117.60 | 121.80 | 119,392 | -7.90(-6.09%) |
Jan 20, 2016 | 115.40 | 136.70 | 113.90 | 129.70 | 79,145 | +11.60(+9.82%) |
Jan 19, 2016 | 127.00 | 127.10 | 111.70 | 118.10 | 60,560 | -8.80(-6.93%) |
Jan 15, 2016 | 123.50 | 126.90 | 126.90 | 126.90 | 42,630 | -2.70(-2.08%) |
Jan 14, 2016 | 127.00 | 133.99 | 118.00 | 129.60 | 54,059 | +3.10(+2.45%) |
Jan 13, 2016 | 143.90 | 143.90 | 126.30 | 126.50 | 32,634 | -14.30(-10.16%) |
Jan 12, 2016 | 140.50 | 150.00 | 134.70 | 140.80 | 37,287 | +3.00(+2.18%) |
Jan 11, 2016 | 154.50 | 158.39 | 132.58 | 137.80 | 51,058 | -21.50(-13.50%) |
Jan 08, 2016 | 164.90 | 171.80 | 158.11 | 159.30 | 37,412 | -4.20(-2.57%) |
Jan 07, 2016 | 180.80 | 182.50 | 161.60 | 163.50 | 56,074 | -21.40(-11.57%) |
Jan 06, 2016 | 189.70 | 193.20 | 182.80 | 184.90 | 44,145 | -9.60(-4.94%) |
Jan 05, 2016 | 191.60 | 198.50 | 188.08 | 194.50 | 24,937 | +4.50(+2.37%) |
Jan 04, 2016 | 195.30 | 202.50 | 187.00 | 190.00 | 44,415 | -12.70(-6.27%) |
Dec 31, 2015 | 205.50 | 202.70 | 202.70 | 202.70 | 16,450 | -4.20(-2.03%) |
Dec 30, 2015 | 204.60 | 210.60 | 196.70 | 206.90 | 22,507 | +1.10(+0.53%) |
Dec 29, 2015 | 200.30 | 206.96 | 196.10 | 205.80 | 30,329 | +7.90(+3.99%) |
Dec 28, 2015 | 208.50 | 210.00 | 196.40 | 197.90 | 35,207 | -11.00(-5.27%) |
Dec 24, 2015 | 195.60 | 208.90 | 208.90 | 208.90 | 58,070 | +12.30(+6.26%) |
Dec 23, 2015 | 193.30 | 198.95 | 191.10 | 196.60 | 16,914 | +4.60(+2.40%) |
Dec 22, 2015 | 195.70 | 199.20 | 190.00 | 192.00 | 16,586 | -4.10(-2.09%) |
Dec 21, 2015 | 196.10 | 200.90 | 191.95 | 196.10 | 24,557 | +0.90(+0.46%) |
Dec 18, 2015 | 193.90 | 200.70 | 190.39 | 195.20 | 118,668 | +4.00(+2.09%) |
Dec 17, 2015 | 192.10 | 197.80 | 187.20 | 191.20 | 32,059 | +1.20(+0.63%) |
Dec 16, 2015 | 180.50 | 190.60 | 179.60 | 190.00 | 31,842 | +11.00(+6.15%) |
Dec 15, 2015 | 178.00 | 180.50 | 172.60 | 179.00 | 25,788 | +2.90(+1.65%) |
Dec 14, 2015 | 182.30 | 186.20 | 172.60 | 176.10 | 29,431 | -7.20(-3.93%) |
Dec 11, 2015 | 184.00 | 187.90 | 180.20 | 183.30 | 31,685 | -3.70(-1.98%) |
Dec 10, 2015 | 187.40 | 192.00 | 185.80 | 187.00 | 30,825 | +2.00(+1.08%) |
Dec 09, 2015 | 195.00 | 197.02 | 181.30 | 185.00 | 36,230 | -8.80(-4.54%) |
Dec 08, 2015 | 199.90 | 206.50 | 193.10 | 193.80 | 37,754 | -9.80(-4.81%) |
Dec 07, 2015 | 236.20 | 236.20 | 195.40 | 203.60 | 133,951 | -13.40(-6.18%) |
Dec 04, 2015 | 226.80 | 230.23 | 213.13 | 217.00 | 42,886 | -9.70(-4.28%) |
Dec 03, 2015 | 232.20 | 234.50 | 225.20 | 226.70 | 44,716 | -5.10(-2.20%) |
Dec 02, 2015 | 230.90 | 237.20 | 229.00 | 231.80 | 29,327 | +0.10(+0.04%) |
Dec 01, 2015 | 228.80 | 232.40 | 225.00 | 231.70 | 26,254 | +1.40(+0.61%) |
Nov 30, 2015 | 236.70 | 238.40 | 226.40 | 230.30 | 37,691 | -3.70(-1.58%) |
Nov 27, 2015 | 232.40 | 236.80 | 230.20 | 234.00 | 10,151 | +3.10(+1.34%) |
Nov 25, 2015 | 223.80 | 230.90 | 230.90 | 230.90 | 26,680 | +7.80(+3.50%) |
Nov 24, 2015 | 227.90 | 228.00 | 221.40 | 223.10 | 19,534 | -4.80(-2.11%) |
Nov 23, 2015 | 224.60 | 230.00 | 220.60 | 227.90 | 38,569 | +7.70(+3.50%) |
Nov 20, 2015 | 210.00 | 222.50 | 207.50 | 220.20 | 42,255 | +11.30(+5.41%) |
Nov 19, 2015 | 210.90 | 214.00 | 206.60 | 208.90 | 17,932 | -2.80(-1.32%) |
Nov 18, 2015 | 206.20 | 213.20 | 205.80 | 211.70 | 18,389 | +4.00(+1.93%) |
Nov 17, 2015 | 208.00 | 213.50 | 203.90 | 207.70 | 28,210 | +0.40(+0.19%) |
Nov 16, 2015 | 203.20 | 210.20 | 201.30 | 207.30 | 43,543 | -1.50(-0.72%) |
Nov 13, 2015 | 206.30 | 213.10 | 195.00 | 208.80 | 43,426 | +0.20(+0.10%) |
Nov 12, 2015 | 196.30 | 218.30 | 192.80 | 208.60 | 69,327 | +10.00(+5.04%) |
Nov 11, 2015 | 199.00 | 201.00 | 191.50 | 198.60 | 65,856 | +0.20(+0.10%) |
Nov 10, 2015 | 188.00 | 204.00 | 180.40 | 198.40 | 195,826 | +30.80(+18.38%) |
Nov 09, 2015 | 165.00 | 169.40 | 160.20 | 167.60 | 51,455 | +3.70(+2.26%) |
Nov 06, 2015 | 158.20 | 164.20 | 151.31 | 163.90 | 52,698 | +5.70(+3.60%) |
Nov 05, 2015 | 155.60 | 161.70 | 146.00 | 158.20 | 54,221 | +6.00(+3.94%) |
Nov 04, 2015 | 151.00 | 153.54 | 144.00 | 152.20 | 25,910 | +1.40(+0.93%) |
Nov 03, 2015 | 147.60 | 158.00 | 142.66 | 150.80 | 45,406 | +2.40(+1.62%) |