Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 117.73 | 121.24 | 117.66 | 121.21 | 248,188 | +3.55(+3.02%) |
Jan 28, 2016 | 119.44 | 119.44 | 116.60 | 117.66 | 314,467 | -0.97(-0.82%) |
Jan 27, 2016 | 119.98 | 121.66 | 118.11 | 118.62 | 652,742 | -0.97(-0.81%) |
Jan 26, 2016 | 117.16 | 119.70 | 117.10 | 119.59 | 366,973 | +2.78(+2.38%) |
Jan 25, 2016 | 118.87 | 118.98 | 116.63 | 116.81 | 252,833 | -2.18(-1.83%) |
Jan 22, 2016 | 118.79 | 120.77 | 118.48 | 119.00 | 267,586 | +1.50(+1.27%) |
Jan 21, 2016 | 116.15 | 118.23 | 115.07 | 117.50 | 407,720 | +1.05(+0.90%) |
Jan 20, 2016 | 115.26 | 117.83 | 112.53 | 116.45 | 499,742 | -0.53(-0.45%) |
Jan 19, 2016 | 119.06 | 119.20 | 115.80 | 116.98 | 550,347 | -0.54(-0.46%) |
Jan 15, 2016 | 115.94 | 117.52 | 117.52 | 117.52 | 377,301 | -1.96(-1.64%) |
Jan 14, 2016 | 118.35 | 120.38 | 116.31 | 119.48 | 314,005 | +1.31(+1.11%) |
Jan 13, 2016 | 122.84 | 123.21 | 117.27 | 118.17 | 548,349 | -4.48(-3.65%) |
Jan 12, 2016 | 122.23 | 122.72 | 120.82 | 122.64 | 451,355 | +1.09(+0.90%) |
Jan 11, 2016 | 122.23 | 122.89 | 119.85 | 121.55 | 432,355 | -0.45(-0.37%) |
Jan 08, 2016 | 123.86 | 124.60 | 121.86 | 122.00 | 297,394 | -0.90(-0.73%) |
Jan 07, 2016 | 125.07 | 125.07 | 122.69 | 122.91 | 575,280 | -3.91(-3.08%) |
Jan 06, 2016 | 127.57 | 128.23 | 126.13 | 126.81 | 336,895 | -2.58(-1.99%) |
Jan 05, 2016 | 129.72 | 130.01 | 127.87 | 129.39 | 358,912 | +0.16(+0.12%) |
Jan 04, 2016 | 129.58 | 129.59 | 128.12 | 129.23 | 434,920 | -2.71(-2.06%) |
Dec 31, 2015 | 131.45 | 131.94 | 131.94 | 131.94 | 162,357 | -0.51(-0.38%) |
Dec 30, 2015 | 133.94 | 133.94 | 132.24 | 132.45 | 97,020 | -1.43(-1.07%) |
Dec 29, 2015 | 133.36 | 134.03 | 132.92 | 133.88 | 101,270 | +0.94(+0.71%) |
Dec 28, 2015 | 133.18 | 133.58 | 131.91 | 132.94 | 269,794 | -0.96(-0.72%) |
Dec 24, 2015 | 133.40 | 133.90 | 133.90 | 133.90 | 117,632 | +0.20(+0.15%) |
Dec 23, 2015 | 132.75 | 133.94 | 131.95 | 133.71 | 121,929 | +1.50(+1.14%) |
Dec 22, 2015 | 130.76 | 132.58 | 130.41 | 132.20 | 147,858 | +1.98(+1.52%) |
Dec 21, 2015 | 130.04 | 130.87 | 129.58 | 130.22 | 369,207 | +1.03(+0.79%) |
Dec 18, 2015 | 131.04 | 131.42 | 129.19 | 129.19 | 819,710 | -3.21(-2.43%) |
Dec 17, 2015 | 136.54 | 136.54 | 132.41 | 132.41 | 1,259,909 | -2.64(-1.96%) |
Dec 16, 2015 | 133.66 | 135.44 | 133.14 | 135.05 | 373,248 | +2.37(+1.79%) |
Dec 15, 2015 | 131.85 | 133.31 | 131.85 | 132.68 | 189,342 | +1.04(+0.79%) |
Dec 14, 2015 | 132.12 | 132.61 | 130.12 | 131.64 | 290,805 | -0.56(-0.42%) |
Dec 11, 2015 | 133.26 | 133.69 | 132.02 | 132.19 | 275,152 | -2.61(-1.93%) |
Dec 10, 2015 | 133.58 | 135.79 | 133.58 | 134.80 | 184,870 | +0.84(+0.63%) |
Dec 09, 2015 | 134.09 | 135.75 | 132.82 | 133.96 | 380,199 | -0.63(-0.47%) |
Dec 08, 2015 | 136.92 | 137.44 | 134.23 | 134.59 | 544,164 | -3.88(-2.80%) |
Dec 07, 2015 | 139.58 | 140.78 | 138.09 | 138.47 | 250,584 | -1.20(-0.86%) |
Dec 04, 2015 | 138.27 | 139.86 | 137.75 | 139.67 | 183,953 | +1.07(+0.77%) |
Dec 03, 2015 | 141.06 | 141.44 | 137.95 | 138.59 | 525,891 | -2.48(-1.76%) |
Dec 02, 2015 | 143.95 | 143.95 | 140.41 | 141.07 | 436,691 | -3.04(-2.11%) |
Dec 01, 2015 | 142.82 | 144.23 | 142.14 | 144.11 | 186,592 | +1.71(+1.20%) |
Nov 30, 2015 | 144.85 | 144.85 | 142.32 | 142.40 | 385,195 | -1.97(-1.37%) |
Nov 27, 2015 | 143.53 | 144.84 | 143.53 | 144.37 | 51,986 | +0.76(+0.53%) |
Nov 25, 2015 | 143.73 | 143.61 | 143.61 | 143.61 | 114,026 | +0.04(+0.03%) |
Nov 24, 2015 | 143.24 | 143.93 | 142.28 | 143.57 | 206,326 | -0.95(-0.66%) |
Nov 23, 2015 | 145.85 | 146.38 | 144.23 | 144.52 | 77,427 | -1.38(-0.94%) |
Nov 20, 2015 | 145.99 | 146.84 | 145.52 | 145.90 | 81,827 | +0.59(+0.41%) |
Nov 19, 2015 | 143.82 | 145.52 | 143.82 | 145.30 | 198,841 | +1.49(+1.04%) |
Nov 18, 2015 | 142.26 | 143.98 | 142.01 | 143.81 | 217,020 | +2.32(+1.64%) |
Nov 17, 2015 | 141.52 | 143.10 | 140.79 | 141.48 | 241,485 | +0.03(+0.02%) |
Nov 16, 2015 | 140.54 | 141.46 | 139.13 | 141.46 | 272,712 | +0.69(+0.49%) |
Nov 13, 2015 | 141.23 | 142.20 | 140.43 | 140.76 | 267,020 | -0.87(-0.61%) |
Nov 12, 2015 | 142.62 | 143.27 | 141.49 | 141.63 | 199,280 | -2.09(-1.45%) |
Nov 11, 2015 | 144.23 | 144.76 | 143.60 | 143.72 | 122,435 | -0.65(-0.45%) |
Nov 10, 2015 | 144.05 | 144.97 | 143.05 | 144.37 | 163,044 | +0.03(+0.02%) |
Nov 09, 2015 | 144.53 | 147.41 | 141.47 | 144.34 | 765,244 | -0.38(-0.26%) |
Nov 06, 2015 | 143.38 | 144.76 | 143.07 | 144.72 | 232,121 | +1.08(+0.75%) |
Nov 05, 2015 | 143.56 | 144.52 | 142.98 | 143.64 | 216,674 | +0.52(+0.36%) |
Nov 04, 2015 | 143.79 | 144.25 | 142.77 | 143.12 | 219,201 | -0.81(-0.56%) |
Nov 03, 2015 | 144.70 | 144.80 | 143.28 | 143.93 | 253,732 | -0.74(-0.51%) |