Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 117.03 | 119.55 | 116.40 | 119.52 | 2,602,436 | +3.73(+3.22%) |
Jan 28, 2016 | 120.07 | 121.89 | 115.79 | 115.79 | 3,488,892 | -4.41(-3.66%) |
Jan 27, 2016 | 123.50 | 124.65 | 118.84 | 120.19 | 3,982,021 | -5.98(-4.74%) |
Jan 26, 2016 | 126.88 | 127.96 | 125.10 | 126.17 | 2,051,991 | -0.83(-0.66%) |
Jan 25, 2016 | 129.83 | 129.83 | 126.09 | 127.01 | 2,123,494 | -2.50(-1.93%) |
Jan 22, 2016 | 128.31 | 129.88 | 127.23 | 129.51 | 1,835,993 | +2.40(+1.89%) |
Jan 21, 2016 | 125.62 | 128.68 | 125.49 | 127.11 | 2,209,051 | +1.18(+0.94%) |
Jan 20, 2016 | 124.10 | 127.38 | 120.64 | 125.93 | 3,644,817 | +0.59(+0.47%) |
Jan 19, 2016 | 125.18 | 126.30 | 122.56 | 125.34 | 2,512,751 | +1.70(+1.38%) |
Jan 15, 2016 | 123.30 | 123.64 | 123.64 | 123.64 | 2,649,187 | -2.85(-2.25%) |
Jan 14, 2016 | 123.45 | 127.53 | 122.60 | 126.49 | 2,479,749 | +3.63(+2.95%) |
Jan 13, 2016 | 124.22 | 125.63 | 121.89 | 122.86 | 2,370,662 | -1.34(-1.08%) |
Jan 12, 2016 | 119.53 | 125.04 | 119.07 | 124.20 | 2,773,309 | +6.63(+5.64%) |
Jan 11, 2016 | 121.01 | 121.80 | 116.85 | 117.56 | 1,888,532 | -3.45(-2.85%) |
Jan 08, 2016 | 124.10 | 125.03 | 120.71 | 121.02 | 1,686,748 | -3.02(-2.44%) |
Jan 07, 2016 | 124.67 | 126.23 | 123.31 | 124.04 | 1,743,396 | -2.16(-1.71%) |
Jan 06, 2016 | 127.88 | 128.67 | 125.39 | 126.20 | 1,786,061 | -3.16(-2.44%) |
Jan 05, 2016 | 128.09 | 130.01 | 127.34 | 129.36 | 2,010,034 | +1.86(+1.46%) |
Jan 04, 2016 | 126.08 | 127.70 | 125.49 | 127.50 | 1,932,298 | -0.21(-0.17%) |
Dec 31, 2015 | 128.34 | 127.71 | 127.71 | 127.71 | 771,587 | -1.39(-1.08%) |
Dec 30, 2015 | 129.94 | 130.51 | 128.92 | 129.11 | 513,577 | -0.81(-0.63%) |
Dec 29, 2015 | 128.70 | 130.31 | 128.70 | 129.92 | 730,889 | +1.67(+1.30%) |
Dec 28, 2015 | 128.48 | 128.69 | 127.32 | 128.25 | 525,220 | -0.49(-0.38%) |
Dec 24, 2015 | 128.85 | 128.74 | 128.74 | 128.74 | 390,324 | +0.05(+0.03%) |
Dec 23, 2015 | 128.66 | 129.22 | 127.84 | 128.69 | 984,518 | +0.29(+0.23%) |
Dec 22, 2015 | 128.32 | 129.03 | 126.39 | 128.40 | 1,943,828 | +0.61(+0.47%) |
Dec 21, 2015 | 126.49 | 128.79 | 126.12 | 127.80 | 1,521,747 | +1.63(+1.29%) |
Dec 18, 2015 | 127.31 | 128.07 | 126.17 | 126.17 | 2,112,409 | -1.15(-0.91%) |
Dec 17, 2015 | 126.12 | 128.68 | 125.71 | 127.32 | 1,781,600 | +1.13(+0.89%) |
Dec 16, 2015 | 124.85 | 126.50 | 124.14 | 126.19 | 1,591,822 | +2.53(+2.04%) |
Dec 15, 2015 | 124.77 | 125.75 | 122.76 | 123.67 | 1,669,376 | -0.47(-0.38%) |
Dec 14, 2015 | 124.77 | 125.48 | 122.88 | 124.13 | 1,481,428 | -0.23(-0.18%) |
Dec 11, 2015 | 122.73 | 125.92 | 122.73 | 124.36 | 2,870,401 | +0.86(+0.70%) |
Dec 10, 2015 | 120.93 | 123.83 | 120.29 | 123.50 | 1,841,899 | +2.18(+1.80%) |
Dec 09, 2015 | 119.80 | 122.69 | 119.48 | 121.32 | 2,238,950 | +0.79(+0.65%) |
Dec 08, 2015 | 120.90 | 122.23 | 119.57 | 120.53 | 3,777,354 | -1.08(-0.89%) |
Dec 07, 2015 | 122.29 | 122.29 | 120.11 | 121.61 | 2,151,642 | +0.03(+0.02%) |
Dec 04, 2015 | 118.53 | 121.98 | 118.41 | 121.59 | 1,693,486 | +3.04(+2.57%) |
Dec 03, 2015 | 121.61 | 122.56 | 118.19 | 118.55 | 3,098,099 | -3.20(-2.63%) |
Dec 02, 2015 | 124.00 | 125.61 | 121.31 | 121.74 | 6,420,478 | -2.08(-1.68%) |
Dec 01, 2015 | 119.53 | 123.97 | 118.81 | 123.83 | 2,498,311 | +4.96(+4.17%) |
Nov 30, 2015 | 119.63 | 119.96 | 118.61 | 118.87 | 2,539,854 | -0.77(-0.64%) |
Nov 27, 2015 | 119.98 | 120.61 | 118.67 | 119.63 | 608,606 | +0.20(+0.17%) |
Nov 25, 2015 | 119.89 | 119.43 | 119.43 | 119.43 | 1,800,065 | -0.58(-0.48%) |
Nov 24, 2015 | 119.26 | 120.23 | 118.30 | 120.01 | 2,225,494 | +0.46(+0.38%) |
Nov 23, 2015 | 120.04 | 122.09 | 119.46 | 119.55 | 1,657,743 | -0.15(-0.12%) |
Nov 20, 2015 | 116.85 | 120.34 | 116.72 | 119.70 | 3,033,436 | +3.13(+2.68%) |
Nov 19, 2015 | 118.99 | 120.33 | 115.10 | 116.57 | 6,334,483 | -8.61(-6.88%) |
Nov 18, 2015 | 124.26 | 125.50 | 122.76 | 125.17 | 1,974,354 | +0.96(+0.77%) |
Nov 17, 2015 | 122.79 | 126.00 | 122.21 | 124.22 | 1,682,375 | +1.09(+0.88%) |
Nov 16, 2015 | 121.04 | 123.32 | 121.04 | 123.13 | 1,127,580 | +2.29(+1.89%) |
Nov 13, 2015 | 121.55 | 122.62 | 120.34 | 120.84 | 1,957,780 | -0.80(-0.66%) |
Nov 12, 2015 | 122.50 | 123.69 | 121.49 | 121.65 | 1,921,549 | -0.69(-0.57%) |
Nov 11, 2015 | 124.01 | 124.01 | 122.12 | 122.34 | 1,920,799 | -0.98(-0.80%) |
Nov 10, 2015 | 121.96 | 123.91 | 121.75 | 123.32 | 1,448,535 | +1.37(+1.12%) |
Nov 09, 2015 | 121.70 | 122.45 | 120.30 | 121.96 | 2,799,686 | -0.19(-0.16%) |
Nov 06, 2015 | 123.06 | 123.84 | 120.76 | 122.15 | 2,275,286 | -1.88(-1.51%) |
Nov 05, 2015 | 123.54 | 124.39 | 121.97 | 124.03 | 2,026,233 | +0.64(+0.52%) |
Nov 04, 2015 | 125.81 | 125.85 | 121.34 | 123.39 | 3,502,029 | -1.56(-1.25%) |
Nov 03, 2015 | 126.82 | 127.79 | 123.56 | 124.95 | 2,173,997 | -2.56(-2.01%) |