Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 134.09 | 137.73 | 132.45 | 137.53 | 377,200 | +5.18(+3.91%) |
Jan 28, 2016 | 134.85 | 136.03 | 131.24 | 132.35 | 443,341 | -1.42(-1.06%) |
Jan 27, 2016 | 134.01 | 137.04 | 132.52 | 133.77 | 334,171 | -1.09(-0.80%) |
Jan 26, 2016 | 132.34 | 135.69 | 132.04 | 134.86 | 204,318 | +3.07(+2.33%) |
Jan 25, 2016 | 136.56 | 136.69 | 131.60 | 131.79 | 307,523 | -5.58(-4.06%) |
Jan 22, 2016 | 137.23 | 138.84 | 135.96 | 137.37 | 326,497 | +2.53(+1.88%) |
Jan 21, 2016 | 133.76 | 136.78 | 132.53 | 134.84 | 345,260 | +1.87(+1.40%) |
Jan 20, 2016 | 132.94 | 135.35 | 128.81 | 132.97 | 460,101 | -2.68(-1.97%) |
Jan 19, 2016 | 137.81 | 137.99 | 134.88 | 135.65 | 482,847 | -0.47(-0.34%) |
Jan 15, 2016 | 134.99 | 136.12 | 136.12 | 136.12 | 365,063 | -1.82(-1.32%) |
Jan 14, 2016 | 137.68 | 139.50 | 135.93 | 137.94 | 269,382 | +1.05(+0.76%) |
Jan 13, 2016 | 141.49 | 142.26 | 136.48 | 136.89 | 288,303 | -3.92(-2.78%) |
Jan 12, 2016 | 140.60 | 141.11 | 138.22 | 140.81 | 374,322 | +1.72(+1.24%) |
Jan 11, 2016 | 141.35 | 141.96 | 137.61 | 139.09 | 328,087 | -1.57(-1.12%) |
Jan 08, 2016 | 143.45 | 144.19 | 140.33 | 140.66 | 322,870 | -1.91(-1.34%) |
Jan 07, 2016 | 148.65 | 150.68 | 141.81 | 142.57 | 414,672 | -8.40(-5.56%) |
Jan 06, 2016 | 153.91 | 156.26 | 150.28 | 150.96 | 302,811 | -5.60(-3.58%) |
Jan 05, 2016 | 151.52 | 156.70 | 151.90 | 156.56 | 367,423 | +5.04(+3.33%) |
Jan 04, 2016 | 153.93 | 153.93 | 148.76 | 151.52 | 368,965 | -4.72(-3.02%) |
Dec 31, 2015 | 154.88 | 156.24 | 156.24 | 156.24 | 340,609 | +1.03(+0.66%) |
Dec 30, 2015 | 156.56 | 157.33 | 155.14 | 155.22 | 143,645 | -1.90(-1.21%) |
Dec 29, 2015 | 156.05 | 157.34 | 156.01 | 157.11 | 130,193 | +2.19(+1.41%) |
Dec 28, 2015 | 153.37 | 154.97 | 152.94 | 154.92 | 283,869 | +1.17(+0.76%) |
Dec 24, 2015 | 154.60 | 153.75 | 153.75 | 153.75 | 179,564 | -0.68(-0.44%) |
Dec 23, 2015 | 155.70 | 155.95 | 153.99 | 154.42 | 252,175 | -0.08(-0.05%) |
Dec 22, 2015 | 153.14 | 154.77 | 152.37 | 154.50 | 271,364 | +2.50(+1.65%) |
Dec 21, 2015 | 154.04 | 154.27 | 150.87 | 152.00 | 399,513 | -1.15(-0.75%) |
Dec 18, 2015 | 159.12 | 159.42 | 153.09 | 153.15 | 603,894 | -6.04(-3.79%) |
Dec 17, 2015 | 161.42 | 161.95 | 158.57 | 159.19 | 220,599 | -1.93(-1.20%) |
Dec 16, 2015 | 160.92 | 161.81 | 158.43 | 161.12 | 237,806 | +1.16(+0.73%) |
Dec 15, 2015 | 155.40 | 160.43 | 154.77 | 159.96 | 359,699 | +5.97(+3.88%) |
Dec 14, 2015 | 153.86 | 155.41 | 151.76 | 153.98 | 240,184 | -0.04(-0.03%) |
Dec 11, 2015 | 155.25 | 157.69 | 153.44 | 154.02 | 297,444 | -4.22(-2.67%) |
Dec 10, 2015 | 157.86 | 159.42 | 157.07 | 158.25 | 155,222 | +0.86(+0.55%) |
Dec 09, 2015 | 158.77 | 161.14 | 157.03 | 157.38 | 281,066 | -2.29(-1.43%) |
Dec 08, 2015 | 160.54 | 161.67 | 157.64 | 159.67 | 403,785 | -2.42(-1.50%) |
Dec 07, 2015 | 163.00 | 164.19 | 160.61 | 162.10 | 287,117 | -1.11(-0.68%) |
Dec 04, 2015 | 158.94 | 163.62 | 158.47 | 163.21 | 306,388 | +4.93(+3.11%) |
Dec 03, 2015 | 162.00 | 163.09 | 157.81 | 158.28 | 365,758 | -3.62(-2.23%) |
Dec 02, 2015 | 162.92 | 165.22 | 161.64 | 161.90 | 230,809 | -2.98(-1.81%) |
Dec 01, 2015 | 163.56 | 165.02 | 162.50 | 164.88 | 284,984 | +2.52(+1.55%) |
Nov 30, 2015 | 163.66 | 163.66 | 161.43 | 162.36 | 333,739 | -0.65(-0.40%) |
Nov 27, 2015 | 162.19 | 163.05 | 161.43 | 163.01 | 130,209 | +1.06(+0.65%) |
Nov 25, 2015 | 161.76 | 161.96 | 161.96 | 161.96 | 155,929 | +0.19(+0.11%) |
Nov 24, 2015 | 158.59 | 162.04 | 157.85 | 161.77 | 269,056 | +2.61(+1.64%) |
Nov 23, 2015 | 159.42 | 160.49 | 158.65 | 159.16 | 148,468 | -0.15(-0.09%) |
Nov 20, 2015 | 158.44 | 159.97 | 158.44 | 159.31 | 169,707 | +1.18(+0.75%) |
Nov 19, 2015 | 159.88 | 160.80 | 157.97 | 158.13 | 266,119 | -1.27(-0.80%) |
Nov 18, 2015 | 154.29 | 159.58 | 154.11 | 159.40 | 282,069 | +5.35(+3.47%) |
Nov 17, 2015 | 153.85 | 155.54 | 153.36 | 154.05 | 248,722 | +0.41(+0.27%) |
Nov 16, 2015 | 152.41 | 153.84 | 151.48 | 153.64 | 459,209 | +1.14(+0.75%) |
Nov 13, 2015 | 155.30 | 155.50 | 152.16 | 152.50 | 324,224 | -2.71(-1.74%) |
Nov 12, 2015 | 157.73 | 158.81 | 155.06 | 155.21 | 216,102 | -2.81(-1.78%) |
Nov 11, 2015 | 159.45 | 159.57 | 157.84 | 158.01 | 225,308 | -0.65(-0.41%) |
Nov 10, 2015 | 156.30 | 158.93 | 155.41 | 158.66 | 336,401 | +2.65(+1.70%) |
Nov 09, 2015 | 157.20 | 158.00 | 154.81 | 156.02 | 222,937 | -1.20(-0.76%) |
Nov 06, 2015 | 160.84 | 161.91 | 156.75 | 157.22 | 298,651 | -4.17(-2.58%) |
Nov 05, 2015 | 162.09 | 162.67 | 161.02 | 161.38 | 199,116 | -0.69(-0.43%) |
Nov 04, 2015 | 160.05 | 162.10 | 160.00 | 162.07 | 353,950 | +2.28(+1.43%) |
Nov 03, 2015 | 161.47 | 161.96 | 159.42 | 159.79 | 449,423 | -2.71(-1.67%) |