Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 243.85 | 252.67 | 242.67 | 252.60 | 1,227,244 | +12.13(+5.04%) |
Jan 28, 2016 | 243.24 | 247.42 | 239.56 | 240.47 | 1,273,707 | -2.37(-0.98%) |
Jan 27, 2016 | 240.34 | 249.98 | 239.04 | 242.84 | 1,428,112 | +2.30(+0.96%) |
Jan 26, 2016 | 235.08 | 241.49 | 234.12 | 240.54 | 1,326,719 | +7.67(+3.29%) |
Jan 25, 2016 | 241.19 | 241.90 | 232.46 | 232.88 | 1,257,201 | -8.71(-3.61%) |
Jan 22, 2016 | 237.80 | 242.66 | 237.12 | 241.59 | 971,152 | +8.57(+3.68%) |
Jan 21, 2016 | 235.34 | 238.64 | 232.68 | 233.02 | 1,367,979 | -1.69(-0.72%) |
Jan 20, 2016 | 232.03 | 236.43 | 225.51 | 234.71 | 2,097,102 | -1.61(-0.68%) |
Jan 19, 2016 | 241.46 | 242.56 | 233.49 | 236.32 | 1,331,673 | -2.07(-0.87%) |
Jan 15, 2016 | 240.30 | 238.39 | 238.39 | 238.39 | 2,454,090 | -10.79(-4.33%) |
Jan 14, 2016 | 245.37 | 253.56 | 240.59 | 249.18 | 1,709,030 | +4.33(+1.77%) |
Jan 13, 2016 | 253.37 | 255.95 | 244.05 | 244.85 | 1,492,953 | -7.22(-2.86%) |
Jan 12, 2016 | 251.12 | 252.88 | 247.24 | 252.06 | 1,364,513 | +4.24(+1.71%) |
Jan 11, 2016 | 248.43 | 249.18 | 244.65 | 247.83 | 1,565,542 | +0.43(+0.18%) |
Jan 08, 2016 | 255.25 | 257.02 | 246.79 | 247.39 | 1,866,489 | -6.39(-2.52%) |
Jan 07, 2016 | 257.70 | 261.76 | 251.30 | 253.78 | 1,599,901 | -11.60(-4.37%) |
Jan 06, 2016 | 263.07 | 266.78 | 262.84 | 265.38 | 1,416,399 | -3.05(-1.14%) |
Jan 05, 2016 | 268.62 | 270.16 | 264.55 | 268.44 | 999,256 | +0.69(+0.26%) |
Jan 04, 2016 | 267.70 | 268.04 | 264.45 | 267.75 | 1,192,912 | -5.96(-2.18%) |
Dec 31, 2015 | 273.24 | 273.71 | 273.71 | 273.71 | 622,044 | -1.23(-0.45%) |
Dec 30, 2015 | 275.19 | 277.46 | 274.27 | 274.94 | 444,450 | -1.25(-0.45%) |
Dec 29, 2015 | 277.13 | 279.04 | 274.89 | 276.19 | 597,533 | +0.92(+0.34%) |
Dec 28, 2015 | 270.83 | 275.56 | 269.18 | 275.26 | 1,077,436 | +4.06(+1.50%) |
Dec 24, 2015 | 273.59 | 271.20 | 271.20 | 271.20 | 298,954 | -1.80(-0.66%) |
Dec 23, 2015 | 268.32 | 273.43 | 267.34 | 273.00 | 843,952 | +7.34(+2.76%) |
Dec 22, 2015 | 262.04 | 266.40 | 259.20 | 265.66 | 885,399 | +3.99(+1.52%) |
Dec 21, 2015 | 261.74 | 263.74 | 259.21 | 261.68 | 664,918 | +3.28(+1.27%) |
Dec 18, 2015 | 262.83 | 263.77 | 258.37 | 258.40 | 1,275,419 | -7.02(-2.65%) |
Dec 17, 2015 | 267.55 | 270.36 | 264.11 | 265.42 | 1,402,165 | -0.63(-0.24%) |
Dec 16, 2015 | 266.14 | 268.47 | 258.95 | 266.06 | 1,419,306 | +1.17(+0.44%) |
Dec 15, 2015 | 261.19 | 266.40 | 259.35 | 264.88 | 1,284,496 | +7.99(+3.11%) |
Dec 14, 2015 | 259.37 | 263.49 | 252.89 | 256.89 | 1,576,965 | -2.56(-0.99%) |
Dec 11, 2015 | 273.81 | 277.51 | 258.20 | 259.45 | 2,035,454 | -18.06(-6.51%) |
Dec 10, 2015 | 276.71 | 280.56 | 275.56 | 277.51 | 820,342 | +0.55(+0.20%) |
Dec 09, 2015 | 279.75 | 284.13 | 275.81 | 276.97 | 826,037 | -3.51(-1.25%) |
Dec 08, 2015 | 284.06 | 285.30 | 278.56 | 280.48 | 943,917 | -5.25(-1.84%) |
Dec 07, 2015 | 288.90 | 289.68 | 283.92 | 285.73 | 725,304 | -4.25(-1.47%) |
Dec 04, 2015 | 284.47 | 290.70 | 282.68 | 289.98 | 851,636 | +7.04(+2.49%) |
Dec 03, 2015 | 288.63 | 289.86 | 281.42 | 282.94 | 1,108,413 | -5.56(-1.93%) |
Dec 02, 2015 | 289.93 | 292.11 | 286.26 | 288.50 | 1,345,047 | -2.26(-0.78%) |
Dec 01, 2015 | 291.73 | 293.23 | 289.56 | 290.76 | 919,355 | +0.15(+0.05%) |
Nov 30, 2015 | 286.96 | 291.52 | 286.31 | 290.61 | 1,089,066 | +4.26(+1.49%) |
Nov 27, 2015 | 287.35 | 287.63 | 283.86 | 286.35 | 329,776 | -1.78(-0.62%) |
Nov 25, 2015 | 286.04 | 288.13 | 288.13 | 288.13 | 519,785 | +3.04(+1.07%) |
Nov 24, 2015 | 288.06 | 288.80 | 284.74 | 285.08 | 1,011,036 | -5.15(-1.77%) |
Nov 23, 2015 | 289.91 | 291.27 | 288.49 | 290.23 | 530,509 | +0.63(+0.22%) |
Nov 20, 2015 | 288.49 | 290.49 | 288.27 | 289.60 | 663,793 | +2.69(+0.94%) |
Nov 19, 2015 | 288.06 | 288.46 | 286.00 | 286.91 | 612,979 | -1.23(-0.43%) |
Nov 18, 2015 | 283.38 | 288.48 | 281.60 | 288.14 | 670,766 | +5.76(+2.04%) |
Nov 17, 2015 | 281.57 | 285.97 | 280.32 | 282.38 | 723,523 | +0.87(+0.31%) |
Nov 16, 2015 | 274.26 | 282.01 | 273.72 | 281.51 | 841,917 | +7.25(+2.65%) |
Nov 13, 2015 | 275.87 | 277.50 | 273.63 | 274.25 | 739,170 | -1.99(-0.72%) |
Nov 12, 2015 | 276.86 | 279.46 | 275.67 | 276.24 | 797,262 | -3.80(-1.36%) |
Nov 11, 2015 | 281.41 | 281.90 | 279.47 | 280.04 | 569,271 | +0.18(+0.07%) |
Nov 10, 2015 | 277.44 | 280.52 | 275.43 | 279.86 | 893,675 | +0.56(+0.20%) |
Nov 09, 2015 | 284.04 | 285.83 | 277.37 | 279.30 | 1,600,680 | -5.70(-2.00%) |
Nov 06, 2015 | 287.59 | 288.83 | 282.63 | 285.00 | 702,698 | -0.48(-0.17%) |
Nov 05, 2015 | 284.43 | 287.19 | 283.78 | 285.48 | 639,228 | +0.65(+0.23%) |
Nov 04, 2015 | 286.80 | 288.43 | 283.69 | 284.83 | 938,119 | -1.58(-0.55%) |
Nov 03, 2015 | 282.19 | 287.63 | 282.19 | 286.41 | 1,064,962 | +3.12(+1.10%) |