Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 140.77 | 140.40 | 140.40 | 140.40 | 480,079 | +0.07(+0.05%) |
Dec 30, 2015 | 140.74 | 141.76 | 140.19 | 140.33 | 252,866 | -0.92(-0.65%) |
Dec 29, 2015 | 139.98 | 141.47 | 139.95 | 141.25 | 268,624 | +1.91(+1.37%) |
Dec 28, 2015 | 137.78 | 139.40 | 137.64 | 139.34 | 260,918 | +0.98(+0.71%) |
Dec 24, 2015 | 137.19 | 138.36 | 138.36 | 138.36 | 135,246 | +0.80(+0.58%) |
Dec 23, 2015 | 137.16 | 137.94 | 136.21 | 137.56 | 224,554 | +0.83(+0.61%) |
Dec 22, 2015 | 135.51 | 136.86 | 134.55 | 136.73 | 254,450 | +1.51(+1.12%) |
Dec 21, 2015 | 134.88 | 135.47 | 132.51 | 135.22 | 583,040 | +0.27(+0.20%) |
Dec 18, 2015 | 139.46 | 139.46 | 134.70 | 134.95 | 924,246 | -4.61(-3.30%) |
Dec 17, 2015 | 139.98 | 141.31 | 139.41 | 139.56 | 467,166 | -0.17(-0.12%) |
Dec 16, 2015 | 139.88 | 140.78 | 138.35 | 139.73 | 678,635 | -0.68(-0.49%) |
Dec 15, 2015 | 142.41 | 143.36 | 138.23 | 140.41 | 887,317 | -5.80(-3.97%) |
Dec 14, 2015 | 145.16 | 146.45 | 144.43 | 146.22 | 470,840 | +1.01(+0.70%) |
Dec 11, 2015 | 146.14 | 147.11 | 144.46 | 145.21 | 290,034 | -2.02(-1.37%) |
Dec 10, 2015 | 145.85 | 147.81 | 145.12 | 147.23 | 255,913 | +1.60(+1.10%) |
Dec 09, 2015 | 148.96 | 149.65 | 145.53 | 145.63 | 536,210 | -3.24(-2.18%) |
Dec 08, 2015 | 147.50 | 149.83 | 147.17 | 148.87 | 276,361 | +0.54(+0.37%) |
Dec 07, 2015 | 149.50 | 149.68 | 148.00 | 148.32 | 255,259 | -1.11(-0.75%) |
Dec 04, 2015 | 146.29 | 150.07 | 146.16 | 149.44 | 303,127 | +3.26(+2.23%) |
Dec 03, 2015 | 148.24 | 148.32 | 144.95 | 146.17 | 377,175 | -1.56(-1.06%) |
Dec 02, 2015 | 147.97 | 148.68 | 147.17 | 147.74 | 278,828 | -0.22(-0.15%) |
Dec 01, 2015 | 147.44 | 148.03 | 146.86 | 147.96 | 279,161 | +1.55(+1.06%) |
Nov 30, 2015 | 147.95 | 148.08 | 146.32 | 146.41 | 319,998 | -1.15(-0.78%) |
Nov 27, 2015 | 146.25 | 147.68 | 145.45 | 147.56 | 110,257 | +1.21(+0.83%) |
Nov 25, 2015 | 146.80 | 146.35 | 146.35 | 146.35 | 265,977 | -0.24(-0.17%) |
Nov 24, 2015 | 145.14 | 146.61 | 143.91 | 146.59 | 288,530 | +0.42(+0.29%) |
Nov 23, 2015 | 145.82 | 146.61 | 145.27 | 146.17 | 234,758 | -0.02(-0.01%) |
Nov 20, 2015 | 146.05 | 146.76 | 145.08 | 146.19 | 342,843 | +0.85(+0.59%) |
Nov 19, 2015 | 147.34 | 148.13 | 145.01 | 145.33 | 692,251 | -1.94(-1.32%) |
Nov 18, 2015 | 146.03 | 147.34 | 144.77 | 147.28 | 549,156 | +1.59(+1.09%) |
Nov 17, 2015 | 145.66 | 146.65 | 144.89 | 145.69 | 234,205 | +0.40(+0.28%) |
Nov 16, 2015 | 143.07 | 145.50 | 142.82 | 145.28 | 292,482 | +1.85(+1.29%) |
Nov 13, 2015 | 148.87 | 149.27 | 143.06 | 143.44 | 672,760 | -6.00(-4.01%) |
Nov 12, 2015 | 149.36 | 150.72 | 149.35 | 149.43 | 312,845 | -0.78(-0.52%) |
Nov 11, 2015 | 150.82 | 150.96 | 149.75 | 150.21 | 365,698 | -0.30(-0.20%) |
Nov 10, 2015 | 149.10 | 150.69 | 148.50 | 150.51 | 326,312 | +1.02(+0.68%) |
Nov 09, 2015 | 148.74 | 149.79 | 147.60 | 149.49 | 405,914 | +0.52(+0.35%) |
Nov 06, 2015 | 150.15 | 151.21 | 148.07 | 148.98 | 231,700 | -0.94(-0.63%) |
Nov 05, 2015 | 149.41 | 150.67 | 149.29 | 149.91 | 299,038 | +0.56(+0.37%) |
Nov 04, 2015 | 148.70 | 150.06 | 148.02 | 149.35 | 378,409 | +0.90(+0.61%) |
Nov 03, 2015 | 150.30 | 150.82 | 148.19 | 148.45 | 371,945 | -2.07(-1.38%) |
Nov 02, 2015 | 150.12 | 151.11 | 149.16 | 150.52 | 392,481 | +0.07(+0.05%) |
Oct 30, 2015 | 150.82 | 151.71 | 149.58 | 150.46 | 461,298 | -0.14(-0.09%) |
Oct 29, 2015 | 150.77 | 151.07 | 148.76 | 150.59 | 348,870 | -0.22(-0.15%) |
Oct 28, 2015 | 149.90 | 150.89 | 149.04 | 150.82 | 289,733 | +1.42(+0.95%) |
Oct 27, 2015 | 150.91 | 151.61 | 148.36 | 149.40 | 627,727 | -1.79(-1.18%) |
Oct 26, 2015 | 151.26 | 152.19 | 150.42 | 151.19 | 242,784 | -0.03(-0.02%) |
Oct 23, 2015 | 149.91 | 152.31 | 149.06 | 151.22 | 464,234 | +2.28(+1.53%) |
Oct 22, 2015 | 145.56 | 148.98 | 144.83 | 148.94 | 446,312 | +4.43(+3.06%) |
Oct 21, 2015 | 144.91 | 145.67 | 143.36 | 144.52 | 417,094 | +0.18(+0.12%) |
Oct 20, 2015 | 143.84 | 144.46 | 142.55 | 144.34 | 279,074 | +0.37(+0.26%) |
Oct 19, 2015 | 141.85 | 144.66 | 140.96 | 143.97 | 370,055 | +1.89(+1.33%) |
Oct 16, 2015 | 141.91 | 142.53 | 140.57 | 142.08 | 192,830 | +0.67(+0.47%) |
Oct 15, 2015 | 139.83 | 141.84 | 139.83 | 141.41 | 308,818 | +2.26(+1.62%) |
Oct 14, 2015 | 140.53 | 141.36 | 138.77 | 139.15 | 141,303 | -1.34(-0.95%) |
Oct 13, 2015 | 140.57 | 141.80 | 140.03 | 140.49 | 289,843 | -0.63(-0.45%) |
Oct 12, 2015 | 140.49 | 141.70 | 138.50 | 141.12 | 164,812 | +0.57(+0.41%) |
Oct 09, 2015 | 139.48 | 140.74 | 139.00 | 140.55 | 267,219 | +0.82(+0.58%) |
Oct 08, 2015 | 138.46 | 140.10 | 137.64 | 139.73 | 234,771 | +0.81(+0.58%) |
Oct 07, 2015 | 138.48 | 139.47 | 137.63 | 138.93 | 279,648 | +0.92(+0.67%) |
Oct 06, 2015 | 138.10 | 138.56 | 136.94 | 138.01 | 353,467 | -0.33(-0.24%) |
Oct 05, 2015 | 139.67 | 140.23 | 137.25 | 138.33 | 304,361 | -0.32(-0.23%) |
Oct 02, 2015 | 135.42 | 138.75 | 134.46 | 138.65 | 256,165 | +1.23(+0.89%) |