Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 127.75 | 127.20 | 127.20 | 127.20 | 1,549,211 | -0.47(-0.37%) |
Dec 30, 2015 | 128.04 | 128.41 | 127.55 | 127.67 | 915,421 | -0.41(-0.32%) |
Dec 29, 2015 | 127.81 | 128.16 | 127.22 | 128.09 | 1,656,832 | +1.12(+0.88%) |
Dec 28, 2015 | 126.84 | 127.10 | 126.22 | 126.97 | 1,274,875 | -0.18(-0.14%) |
Dec 24, 2015 | 126.66 | 127.14 | 127.14 | 127.14 | 580,094 | +0.21(+0.16%) |
Dec 23, 2015 | 126.50 | 127.04 | 126.19 | 126.94 | 1,896,719 | +0.94(+0.74%) |
Dec 22, 2015 | 125.95 | 127.04 | 125.85 | 126.00 | 2,292,813 | +0.50(+0.40%) |
Dec 21, 2015 | 125.78 | 126.23 | 124.45 | 125.50 | 1,755,869 | +0.86(+0.69%) |
Dec 18, 2015 | 126.23 | 126.87 | 124.62 | 124.64 | 3,442,735 | -1.93(-1.52%) |
Dec 17, 2015 | 126.42 | 126.94 | 125.80 | 126.57 | 1,609,923 | +0.09(+0.07%) |
Dec 16, 2015 | 124.63 | 126.97 | 124.40 | 126.48 | 2,795,740 | +2.38(+1.92%) |
Dec 15, 2015 | 122.68 | 125.70 | 122.68 | 124.10 | 2,653,254 | +2.44(+2.01%) |
Dec 14, 2015 | 120.37 | 121.79 | 120.03 | 121.66 | 1,563,503 | +0.90(+0.74%) |
Dec 11, 2015 | 120.37 | 121.30 | 119.63 | 120.77 | 1,982,417 | -0.28(-0.23%) |
Dec 10, 2015 | 122.60 | 123.25 | 120.98 | 121.05 | 1,460,950 | -1.45(-1.19%) |
Dec 09, 2015 | 122.44 | 123.88 | 121.88 | 122.50 | 1,610,033 | -0.46(-0.38%) |
Dec 08, 2015 | 122.77 | 123.41 | 121.97 | 122.96 | 2,362,085 | +0.08(+0.07%) |
Dec 07, 2015 | 122.09 | 123.08 | 121.77 | 122.88 | 1,431,959 | +0.31(+0.25%) |
Dec 04, 2015 | 119.88 | 122.90 | 119.37 | 122.57 | 2,691,307 | +3.71(+3.12%) |
Dec 03, 2015 | 119.52 | 120.37 | 118.12 | 118.86 | 3,263,593 | -0.87(-0.73%) |
Dec 02, 2015 | 123.33 | 123.39 | 119.61 | 119.73 | 2,555,167 | -3.69(-2.99%) |
Dec 01, 2015 | 122.36 | 123.44 | 121.03 | 123.42 | 2,324,756 | +1.58(+1.30%) |
Nov 30, 2015 | 124.95 | 124.98 | 121.60 | 121.84 | 3,419,372 | -2.46(-1.98%) |
Nov 27, 2015 | 123.12 | 124.86 | 123.06 | 124.30 | 727,307 | +0.99(+0.80%) |
Nov 25, 2015 | 123.08 | 123.31 | 123.31 | 123.31 | 1,444,351 | +0.82(+0.67%) |
Nov 24, 2015 | 124.30 | 124.63 | 121.48 | 122.49 | 2,893,471 | -2.52(-2.02%) |
Nov 23, 2015 | 125.82 | 126.16 | 124.69 | 125.01 | 1,415,473 | -0.75(-0.59%) |
Nov 20, 2015 | 125.88 | 126.06 | 125.03 | 125.76 | 1,877,234 | +0.78(+0.62%) |
Nov 19, 2015 | 124.76 | 126.08 | 124.19 | 124.98 | 1,434,375 | +0.52(+0.42%) |
Nov 18, 2015 | 122.49 | 124.62 | 122.36 | 124.46 | 1,795,537 | +2.23(+1.83%) |
Nov 17, 2015 | 122.51 | 123.58 | 122.20 | 122.22 | 1,526,652 | -0.53(-0.43%) |
Nov 16, 2015 | 121.28 | 122.91 | 121.17 | 122.75 | 2,098,679 | +0.85(+0.70%) |
Nov 13, 2015 | 125.00 | 125.22 | 121.38 | 121.90 | 3,116,512 | -3.10(-2.48%) |
Nov 12, 2015 | 125.48 | 126.03 | 124.30 | 125.00 | 1,732,310 | -0.58(-0.46%) |
Nov 11, 2015 | 126.49 | 126.79 | 125.24 | 125.58 | 1,323,540 | -0.58(-0.46%) |
Nov 10, 2015 | 124.68 | 126.55 | 124.38 | 126.17 | 1,557,172 | +1.91(+1.54%) |
Nov 09, 2015 | 126.30 | 126.53 | 123.13 | 124.25 | 2,783,200 | -2.20(-1.74%) |
Nov 06, 2015 | 130.08 | 130.25 | 125.48 | 126.45 | 2,830,213 | -5.26(-3.99%) |
Nov 05, 2015 | 131.87 | 132.69 | 131.17 | 131.71 | 1,806,056 | -0.48(-0.36%) |
Nov 04, 2015 | 132.53 | 132.97 | 131.72 | 132.19 | 1,862,688 | -0.10(-0.08%) |
Nov 03, 2015 | 133.10 | 133.88 | 131.80 | 132.29 | 1,493,992 | -1.21(-0.91%) |
Nov 02, 2015 | 130.79 | 133.79 | 130.56 | 133.50 | 2,085,948 | +2.80(+2.14%) |
Oct 30, 2015 | 132.87 | 133.10 | 130.71 | 130.71 | 3,116,166 | -1.90(-1.43%) |
Oct 29, 2015 | 133.48 | 133.53 | 131.47 | 132.61 | 1,686,477 | -0.86(-0.64%) |
Oct 28, 2015 | 134.00 | 135.04 | 131.04 | 133.46 | 2,111,028 | -0.31(-0.23%) |
Oct 27, 2015 | 131.57 | 134.03 | 131.22 | 133.78 | 1,558,400 | +1.83(+1.39%) |
Oct 26, 2015 | 131.77 | 132.17 | 130.67 | 131.95 | 1,490,454 | +0.21(+0.16%) |
Oct 23, 2015 | 132.41 | 133.11 | 130.80 | 131.73 | 1,838,775 | -1.16(-0.87%) |
Oct 22, 2015 | 132.22 | 133.51 | 132.02 | 132.89 | 2,334,072 | +1.03(+0.78%) |
Oct 21, 2015 | 131.86 | 132.82 | 131.42 | 131.86 | 1,785,638 | +0.71(+0.54%) |
Oct 20, 2015 | 131.03 | 131.77 | 130.49 | 131.15 | 1,617,732 | -0.29(-0.22%) |
Oct 19, 2015 | 128.77 | 131.49 | 128.74 | 131.44 | 1,356,366 | +2.59(+2.01%) |
Oct 16, 2015 | 128.46 | 129.01 | 128.03 | 128.85 | 1,876,650 | +0.66(+0.51%) |
Oct 15, 2015 | 126.59 | 128.25 | 125.85 | 128.20 | 1,588,325 | +2.27(+1.80%) |
Oct 14, 2015 | 126.78 | 127.56 | 125.61 | 125.93 | 1,724,042 | -0.56(-0.44%) |
Oct 13, 2015 | 127.29 | 127.64 | 125.89 | 126.49 | 2,008,512 | -1.09(-0.85%) |
Oct 12, 2015 | 126.50 | 127.87 | 125.92 | 127.58 | 1,631,070 | +1.01(+0.80%) |
Oct 09, 2015 | 126.36 | 126.66 | 125.57 | 126.57 | 1,351,179 | +0.08(+0.07%) |
Oct 08, 2015 | 125.74 | 126.78 | 124.79 | 126.48 | 1,482,461 | +0.47(+0.38%) |
Oct 07, 2015 | 124.85 | 126.07 | 124.30 | 126.01 | 2,008,468 | +1.61(+1.30%) |
Oct 06, 2015 | 124.61 | 125.80 | 123.90 | 124.39 | 2,099,583 | -0.05(-0.04%) |
Oct 05, 2015 | 122.23 | 124.54 | 122.23 | 124.45 | 2,447,626 | +2.81(+2.31%) |
Oct 02, 2015 | 120.25 | 121.72 | 119.40 | 121.64 | 1,849,370 | +1.02(+0.85%) |