Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 270.46 | 271.02 | 263.51 | 268.64 | 3,893,118 | +2.52(+0.95%) |
Jan 28, 2016 | 274.94 | 275.55 | 262.90 | 266.12 | 4,012,765 | -7.80(-2.85%) |
Jan 27, 2016 | 277.44 | 279.55 | 272.29 | 273.92 | 2,157,499 | -4.33(-1.55%) |
Jan 26, 2016 | 279.75 | 280.86 | 276.41 | 278.25 | 1,975,601 | -1.28(-0.46%) |
Jan 25, 2016 | 281.33 | 282.37 | 276.75 | 279.52 | 2,285,971 | -1.97(-0.70%) |
Jan 22, 2016 | 284.24 | 285.22 | 278.92 | 281.50 | 2,212,466 | +2.12(+0.76%) |
Jan 21, 2016 | 278.22 | 284.68 | 275.82 | 279.37 | 2,538,992 | +2.69(+0.97%) |
Jan 20, 2016 | 270.49 | 282.18 | 267.30 | 276.68 | 3,194,884 | +1.09(+0.39%) |
Jan 19, 2016 | 280.80 | 284.08 | 272.81 | 275.59 | 3,063,193 | -3.26(-1.17%) |
Jan 15, 2016 | 274.60 | 278.85 | 278.85 | 278.85 | 3,698,093 | -3.66(-1.30%) |
Jan 14, 2016 | 270.73 | 283.88 | 270.13 | 282.51 | 3,341,235 | +11.14(+4.10%) |
Jan 13, 2016 | 281.12 | 282.90 | 266.96 | 271.38 | 3,889,344 | -8.22(-2.94%) |
Jan 12, 2016 | 284.63 | 285.58 | 277.18 | 279.60 | 2,611,079 | -3.15(-1.12%) |
Jan 11, 2016 | 283.55 | 283.82 | 277.39 | 282.75 | 3,002,121 | -0.09(-0.03%) |
Jan 08, 2016 | 287.30 | 288.96 | 281.87 | 282.84 | 2,641,240 | -3.49(-1.22%) |
Jan 07, 2016 | 283.19 | 289.07 | 282.46 | 286.32 | 3,196,778 | -0.28(-0.10%) |
Jan 06, 2016 | 287.91 | 290.35 | 285.25 | 286.60 | 3,203,415 | -4.99(-1.71%) |
Jan 05, 2016 | 290.80 | 293.57 | 289.85 | 291.59 | 2,316,166 | +1.19(+0.41%) |
Jan 04, 2016 | 289.49 | 291.98 | 288.16 | 290.40 | 3,684,325 | -4.75(-1.61%) |
Dec 31, 2015 | 295.87 | 295.15 | 295.15 | 295.15 | 1,693,936 | -2.42(-0.81%) |
Dec 30, 2015 | 295.96 | 299.86 | 295.22 | 297.57 | 1,703,506 | +0.54(+0.18%) |
Dec 29, 2015 | 293.15 | 297.68 | 292.40 | 297.03 | 1,669,282 | +5.30(+1.82%) |
Dec 28, 2015 | 293.63 | 293.89 | 291.56 | 291.73 | 1,631,233 | -2.22(-0.76%) |
Dec 24, 2015 | 292.79 | 293.95 | 293.95 | 293.95 | 755,225 | +0.62(+0.21%) |
Dec 23, 2015 | 294.45 | 296.06 | 293.18 | 293.33 | 1,532,175 | -0.02(-0.01%) |
Dec 22, 2015 | 293.67 | 294.42 | 291.57 | 293.35 | 2,188,565 | +0.63(+0.22%) |
Dec 21, 2015 | 291.60 | 293.38 | 289.40 | 292.71 | 2,224,162 | +3.15(+1.09%) |
Dec 18, 2015 | 291.67 | 294.34 | 288.82 | 289.56 | 4,540,251 | -2.77(-0.95%) |
Dec 17, 2015 | 291.88 | 295.90 | 290.74 | 292.33 | 4,139,585 | +0.42(+0.14%) |
Dec 16, 2015 | 289.42 | 292.66 | 287.14 | 291.91 | 4,087,294 | +4.16(+1.45%) |
Dec 15, 2015 | 288.19 | 292.79 | 287.71 | 287.75 | 5,341,429 | +1.55(+0.54%) |
Dec 14, 2015 | 285.30 | 286.86 | 282.99 | 286.20 | 3,038,235 | +0.90(+0.31%) |
Dec 11, 2015 | 288.73 | 287.11 | 283.35 | 285.30 | 3,955,715 | -3.43(-1.19%) |
Dec 10, 2015 | 289.52 | 293.22 | 288.73 | 288.73 | 3,960,256 | -0.67(-0.23%) |
Dec 09, 2015 | 292.09 | 296.47 | 288.75 | 289.40 | 3,977,171 | -3.84(-1.31%) |
Dec 08, 2015 | 294.67 | 297.47 | 293.01 | 293.24 | 2,893,826 | -5.70(-1.91%) |
Dec 07, 2015 | 298.64 | 299.81 | 293.93 | 298.94 | 2,100,064 | +0.01(+0.00%) |
Dec 04, 2015 | 296.42 | 299.62 | 295.46 | 298.93 | 2,683,737 | +3.35(+1.13%) |
Dec 03, 2015 | 299.71 | 300.27 | 293.51 | 295.58 | 3,340,616 | -4.26(-1.42%) |
Dec 02, 2015 | 304.08 | 304.77 | 297.51 | 299.84 | 3,361,899 | -4.75(-1.56%) |
Dec 01, 2015 | 296.68 | 304.59 | 295.63 | 304.59 | 5,689,019 | +8.12(+2.74%) |
Nov 30, 2015 | 301.63 | 302.01 | 295.10 | 296.46 | 4,638,188 | -5.54(-1.84%) |
Nov 27, 2015 | 303.23 | 304.01 | 300.21 | 302.01 | 1,974,472 | -0.47(-0.16%) |
Nov 25, 2015 | 295.00 | 302.48 | 302.48 | 302.48 | 7,653,787 | +8.34(+2.84%) |
Nov 24, 2015 | 285.24 | 294.99 | 284.78 | 294.14 | 11,268,314 | +9.17(+3.22%) |
Nov 23, 2015 | 289.30 | 291.73 | 284.32 | 284.97 | 16,835,388 | -10.14(-3.44%) |
Nov 20, 2015 | 292.97 | 297.70 | 289.53 | 295.11 | 8,122,719 | +9.83(+3.45%) |
Nov 19, 2015 | 287.58 | 291.85 | 282.83 | 285.28 | 10,611,843 | -8.26(-2.82%) |
Nov 18, 2015 | 283.79 | 294.21 | 283.01 | 293.55 | 7,536,955 | +12.73(+4.53%) |
Nov 17, 2015 | 284.19 | 284.81 | 278.91 | 280.81 | 2,460,007 | -1.31(-0.47%) |
Nov 16, 2015 | 282.91 | 286.37 | 279.57 | 282.13 | 2,370,621 | -0.87(-0.31%) |
Nov 13, 2015 | 283.85 | 288.07 | 282.58 | 283.00 | 2,919,376 | -0.39(-0.14%) |
Nov 12, 2015 | 290.26 | 296.75 | 283.35 | 283.38 | 7,077,059 | -9.18(-3.14%) |
Nov 11, 2015 | 292.79 | 295.40 | 288.33 | 292.56 | 2,840,259 | +2.89(+1.00%) |
Nov 10, 2015 | 280.51 | 291.13 | 279.73 | 289.67 | 3,369,686 | +9.33(+3.33%) |
Nov 09, 2015 | 283.00 | 286.71 | 277.52 | 280.34 | 2,827,374 | -4.49(-1.57%) |
Nov 06, 2015 | 292.25 | 293.47 | 281.46 | 284.83 | 4,136,497 | -7.42(-2.54%) |
Nov 05, 2015 | 291.46 | 296.02 | 288.08 | 292.25 | 3,223,547 | +1.66(+0.57%) |
Nov 04, 2015 | 292.14 | 296.30 | 286.25 | 290.59 | 3,864,098 | -1.55(-0.53%) |
Nov 03, 2015 | 298.23 | 298.88 | 290.26 | 292.14 | 3,616,709 | -5.29(-1.78%) |