Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 198.90 | 207.30 | 198.70 | 206.50 | 27,805 | +8.90(+4.50%) |
Jan 28, 2016 | 200.60 | 202.80 | 196.70 | 197.60 | 24,882 | -0.90(-0.45%) |
Jan 27, 2016 | 194.50 | 199.90 | 193.10 | 198.50 | 19,191 | +3.30(+1.69%) |
Jan 26, 2016 | 187.20 | 195.60 | 186.20 | 195.20 | 23,213 | +9.50(+5.12%) |
Jan 25, 2016 | 187.50 | 188.15 | 185.40 | 185.70 | 30,523 | -2.30(-1.22%) |
Jan 22, 2016 | 190.10 | 193.10 | 186.33 | 188.00 | 24,954 | +0.50(+0.27%) |
Jan 21, 2016 | 187.60 | 190.40 | 186.50 | 187.50 | 17,775 | +0.20(+0.11%) |
Jan 20, 2016 | 188.70 | 188.70 | 179.50 | 187.30 | 37,327 | -2.90(-1.52%) |
Jan 19, 2016 | 197.00 | 197.80 | 188.60 | 190.20 | 24,166 | -6.00(-3.06%) |
Jan 15, 2016 | 192.20 | 196.20 | 196.20 | 196.20 | 16,970 | +1.00(+0.51%) |
Jan 14, 2016 | 190.80 | 195.80 | 189.50 | 195.20 | 38,503 | +5.00(+2.63%) |
Jan 13, 2016 | 195.80 | 198.00 | 188.00 | 190.20 | 23,714 | -4.70(-2.41%) |
Jan 12, 2016 | 200.20 | 200.70 | 194.00 | 194.90 | 15,352 | -3.90(-1.96%) |
Jan 11, 2016 | 195.90 | 198.80 | 194.30 | 198.80 | 38,684 | +2.90(+1.48%) |
Jan 08, 2016 | 203.60 | 204.60 | 194.55 | 195.90 | 40,025 | -7.50(-3.69%) |
Jan 07, 2016 | 200.80 | 206.15 | 199.60 | 203.40 | 22,397 | -0.20(-0.10%) |
Jan 06, 2016 | 203.30 | 205.00 | 202.30 | 203.60 | 18,458 | -1.30(-0.63%) |
Jan 05, 2016 | 203.80 | 205.40 | 200.50 | 204.90 | 21,549 | +1.10(+0.54%) |
Jan 04, 2016 | 205.60 | 208.20 | 201.50 | 203.80 | 39,088 | -4.90(-2.35%) |
Dec 31, 2015 | 206.90 | 208.70 | 208.70 | 208.70 | 26,490 | +1.40(+0.68%) |
Dec 30, 2015 | 208.50 | 210.35 | 206.90 | 207.30 | 34,106 | -1.30(-0.62%) |
Dec 29, 2015 | 211.30 | 211.60 | 207.90 | 208.60 | 25,024 | -1.40(-0.67%) |
Dec 28, 2015 | 212.70 | 213.00 | 208.70 | 210.00 | 18,180 | -3.50(-1.64%) |
Dec 24, 2015 | 209.70 | 213.50 | 213.50 | 213.50 | 10,450 | +3.20(+1.52%) |
Dec 23, 2015 | 210.40 | 213.45 | 209.10 | 210.30 | 25,257 | +1.30(+0.62%) |
Dec 22, 2015 | 206.90 | 210.50 | 206.20 | 209.00 | 29,735 | +1.90(+0.92%) |
Dec 21, 2015 | 204.20 | 207.70 | 204.10 | 207.10 | 17,961 | +3.00(+1.47%) |
Dec 18, 2015 | 198.20 | 204.90 | 197.15 | 204.10 | 50,648 | +4.10(+2.05%) |
Dec 17, 2015 | 199.50 | 204.20 | 199.10 | 200.00 | 81,616 | -0.50(-0.25%) |
Dec 16, 2015 | 206.90 | 210.20 | 200.00 | 200.50 | 65,694 | -4.70(-2.29%) |
Dec 15, 2015 | 203.70 | 216.70 | 203.70 | 205.20 | 110,809 | +5.20(+2.60%) |
Dec 14, 2015 | 201.00 | 202.70 | 198.80 | 200.00 | 29,163 | -1.00(-0.50%) |
Dec 11, 2015 | 199.10 | 202.50 | 198.30 | 201.00 | 63,093 | +1.10(+0.55%) |
Dec 10, 2015 | 195.60 | 200.30 | 194.80 | 199.90 | 58,876 | +4.30(+2.20%) |
Dec 09, 2015 | 190.80 | 196.30 | 190.80 | 195.60 | 31,549 | +4.10(+2.14%) |
Dec 08, 2015 | 192.30 | 192.40 | 189.30 | 191.50 | 39,839 | -2.40(-1.24%) |
Dec 07, 2015 | 193.50 | 197.10 | 192.30 | 193.90 | 62,480 | -1.30(-0.67%) |
Dec 04, 2015 | 193.00 | 195.96 | 191.80 | 195.20 | 22,078 | +2.00(+1.04%) |
Dec 03, 2015 | 198.20 | 199.10 | 192.70 | 193.20 | 36,667 | -4.00(-2.03%) |
Dec 02, 2015 | 190.50 | 197.50 | 190.50 | 197.20 | 27,953 | +6.70(+3.52%) |
Dec 01, 2015 | 192.40 | 195.60 | 189.50 | 190.50 | 51,459 | -1.00(-0.52%) |
Nov 30, 2015 | 192.30 | 196.40 | 190.30 | 191.50 | 50,843 | -1.40(-0.73%) |
Nov 27, 2015 | 188.40 | 195.20 | 188.20 | 192.90 | 17,906 | +4.50(+2.39%) |
Nov 25, 2015 | 184.00 | 188.40 | 188.40 | 188.40 | 25,690 | +4.90(+2.67%) |
Nov 24, 2015 | 175.60 | 183.90 | 175.60 | 183.50 | 34,335 | +7.10(+4.02%) |
Nov 23, 2015 | 172.20 | 177.60 | 172.10 | 176.40 | 33,787 | +3.90(+2.26%) |
Nov 20, 2015 | 172.70 | 175.10 | 171.30 | 172.50 | 22,706 | -0.40(-0.23%) |
Nov 19, 2015 | 177.50 | 178.50 | 172.00 | 172.90 | 24,457 | -5.50(-3.08%) |
Nov 18, 2015 | 174.90 | 179.40 | 173.20 | 178.40 | 34,029 | +5.00(+2.88%) |
Nov 17, 2015 | 176.20 | 178.85 | 171.50 | 173.40 | 28,361 | -2.20(-1.25%) |
Nov 16, 2015 | 169.80 | 175.80 | 169.60 | 175.60 | 31,374 | +5.50(+3.23%) |
Nov 13, 2015 | 167.20 | 171.00 | 165.00 | 170.10 | 33,126 | +2.70(+1.61%) |
Nov 12, 2015 | 167.50 | 170.40 | 165.30 | 167.40 | 26,832 | -1.90(-1.12%) |
Nov 11, 2015 | 163.80 | 170.10 | 163.30 | 169.30 | 24,670 | +6.00(+3.67%) |
Nov 10, 2015 | 165.90 | 166.50 | 162.80 | 163.30 | 18,204 | -3.00(-1.80%) |
Nov 09, 2015 | 168.40 | 168.90 | 164.10 | 166.30 | 13,848 | -2.50(-1.48%) |
Nov 06, 2015 | 171.20 | 171.70 | 164.60 | 168.80 | 12,460 | -2.30(-1.34%) |
Nov 05, 2015 | 166.50 | 171.70 | 166.50 | 171.10 | 27,207 | +2.40(+1.42%) |
Nov 04, 2015 | 162.00 | 171.10 | 160.90 | 168.70 | 54,101 | +0.60(+0.36%) |
Nov 03, 2015 | 169.30 | 171.30 | 167.50 | 168.10 | 40,628 | -1.90(-1.12%) |