Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 164.26 | 166.53 | 163.65 | 166.41 | 926,524 | +3.03(+1.85%) |
Jan 28, 2016 | 166.12 | 167.71 | 162.70 | 163.38 | 580,533 | -1.31(-0.80%) |
Jan 27, 2016 | 165.99 | 167.67 | 163.57 | 164.69 | 505,839 | -1.68(-1.01%) |
Jan 26, 2016 | 165.28 | 167.79 | 164.19 | 166.37 | 492,314 | +1.94(+1.18%) |
Jan 25, 2016 | 166.06 | 167.07 | 164.20 | 164.43 | 538,994 | -2.56(-1.53%) |
Jan 22, 2016 | 168.00 | 170.33 | 165.29 | 166.99 | 642,320 | +1.74(+1.05%) |
Jan 21, 2016 | 163.09 | 166.93 | 162.20 | 165.25 | 977,434 | +2.69(+1.65%) |
Jan 20, 2016 | 160.25 | 164.78 | 153.15 | 162.56 | 1,406,487 | -0.78(-0.48%) |
Jan 19, 2016 | 166.73 | 168.35 | 161.40 | 163.34 | 842,845 | -2.10(-1.27%) |
Jan 15, 2016 | 166.50 | 165.44 | 165.44 | 165.44 | 764,300 | -5.13(-3.01%) |
Jan 14, 2016 | 169.66 | 172.36 | 167.01 | 170.57 | 780,957 | +1.07(+0.63%) |
Jan 13, 2016 | 179.42 | 182.00 | 169.10 | 169.50 | 670,757 | -9.47(-5.29%) |
Jan 12, 2016 | 177.54 | 180.34 | 174.76 | 178.97 | 585,266 | +3.29(+1.87%) |
Jan 11, 2016 | 177.59 | 179.23 | 173.43 | 175.68 | 861,148 | -1.14(-0.64%) |
Jan 08, 2016 | 177.78 | 179.09 | 176.38 | 176.82 | 954,404 | +0.07(+0.04%) |
Jan 07, 2016 | 178.44 | 181.18 | 175.82 | 176.75 | 709,947 | -5.37(-2.95%) |
Jan 06, 2016 | 183.08 | 185.24 | 180.49 | 182.12 | 580,267 | -3.93(-2.11%) |
Jan 05, 2016 | 187.37 | 188.32 | 185.40 | 186.05 | 602,349 | -0.40(-0.21%) |
Jan 04, 2016 | 189.00 | 189.00 | 183.40 | 186.45 | 799,701 | -2.94(-1.55%) |
Dec 31, 2015 | 189.29 | 189.39 | 189.39 | 189.39 | 404,900 | -0.50(-0.26%) |
Dec 30, 2015 | 192.01 | 193.93 | 189.78 | 189.89 | 380,989 | -2.62(-1.36%) |
Dec 29, 2015 | 191.46 | 192.99 | 190.70 | 192.51 | 346,216 | +2.07(+1.09%) |
Dec 28, 2015 | 189.61 | 190.91 | 187.40 | 190.44 | 343,197 | -0.27(-0.14%) |
Dec 24, 2015 | 192.13 | 190.71 | 190.71 | 190.71 | 227,900 | -1.82(-0.95%) |
Dec 23, 2015 | 190.77 | 192.77 | 189.61 | 192.53 | 483,962 | +2.77(+1.46%) |
Dec 22, 2015 | 190.16 | 190.57 | 187.79 | 189.76 | 371,451 | +0.31(+0.16%) |
Dec 21, 2015 | 188.61 | 191.08 | 187.58 | 189.45 | 472,679 | +1.43(+0.76%) |
Dec 18, 2015 | 193.00 | 193.00 | 187.53 | 188.02 | 1,262,956 | -5.32(-2.75%) |
Dec 17, 2015 | 200.35 | 200.36 | 193.22 | 193.34 | 685,182 | -6.51(-3.26%) |
Dec 16, 2015 | 194.76 | 200.42 | 194.05 | 199.85 | 675,008 | +6.16(+3.18%) |
Dec 15, 2015 | 192.81 | 195.34 | 191.78 | 193.69 | 676,986 | +1.93(+1.01%) |
Dec 14, 2015 | 191.06 | 192.84 | 187.29 | 191.76 | 652,787 | +1.37(+0.72%) |
Dec 11, 2015 | 188.32 | 191.99 | 188.32 | 190.39 | 651,178 | -0.31(-0.16%) |
Dec 10, 2015 | 190.91 | 192.48 | 188.75 | 190.70 | 467,206 | +0.47(+0.25%) |
Dec 09, 2015 | 190.75 | 195.66 | 189.60 | 190.23 | 641,196 | -2.17(-1.13%) |
Dec 08, 2015 | 189.62 | 193.94 | 189.40 | 192.40 | 918,831 | +1.57(+0.82%) |
Dec 07, 2015 | 189.48 | 191.79 | 188.20 | 190.83 | 557,020 | +1.35(+0.71%) |
Dec 04, 2015 | 184.97 | 189.69 | 184.14 | 189.48 | 579,317 | +5.34(+2.90%) |
Dec 03, 2015 | 190.40 | 190.40 | 183.14 | 184.14 | 713,156 | -5.92(-3.11%) |
Dec 02, 2015 | 191.26 | 192.26 | 189.07 | 190.06 | 431,735 | -0.96(-0.50%) |
Dec 01, 2015 | 192.02 | 192.55 | 189.28 | 191.02 | 610,404 | +0.30(+0.16%) |
Nov 30, 2015 | 192.80 | 193.56 | 190.18 | 190.72 | 567,912 | -1.99(-1.03%) |
Nov 27, 2015 | 193.20 | 193.55 | 192.00 | 192.71 | 148,351 | -0.45(-0.23%) |
Nov 25, 2015 | 192.46 | 193.16 | 193.16 | 193.16 | 243,400 | +0.60(+0.31%) |
Nov 24, 2015 | 193.83 | 195.36 | 191.74 | 192.56 | 683,579 | -1.75(-0.90%) |
Nov 23, 2015 | 192.00 | 195.33 | 192.00 | 194.31 | 666,409 | +2.02(+1.05%) |
Nov 20, 2015 | 191.59 | 193.27 | 190.90 | 192.29 | 676,786 | +0.91(+0.48%) |
Nov 19, 2015 | 189.31 | 191.66 | 188.86 | 191.38 | 768,711 | +2.40(+1.27%) |
Nov 18, 2015 | 182.78 | 189.20 | 182.45 | 188.98 | 679,208 | +6.51(+3.57%) |
Nov 17, 2015 | 183.70 | 186.15 | 181.91 | 182.47 | 708,978 | -0.21(-0.11%) |
Nov 16, 2015 | 180.22 | 182.80 | 180.01 | 182.68 | 696,900 | +1.93(+1.07%) |
Nov 13, 2015 | 184.21 | 184.93 | 180.44 | 180.75 | 660,147 | -3.81(-2.06%) |
Nov 12, 2015 | 186.46 | 186.46 | 184.21 | 184.56 | 717,432 | -3.13(-1.67%) |
Nov 11, 2015 | 189.06 | 189.57 | 186.57 | 187.69 | 638,242 | -0.52(-0.28%) |
Nov 10, 2015 | 185.97 | 188.93 | 185.49 | 188.21 | 714,682 | +1.82(+0.98%) |
Nov 09, 2015 | 186.03 | 188.73 | 184.30 | 186.39 | 1,103,140 | -0.75(-0.40%) |
Nov 06, 2015 | 194.21 | 201.88 | 182.98 | 187.14 | 3,088,173 | -10.32(-5.23%) |
Nov 05, 2015 | 198.00 | 199.13 | 194.74 | 197.46 | 1,188,987 | -0.71(-0.36%) |
Nov 04, 2015 | 198.91 | 200.59 | 196.89 | 198.17 | 574,838 | -0.02(-0.01%) |
Nov 03, 2015 | 199.64 | 199.64 | 196.42 | 198.19 | 590,358 | -0.13(-0.07%) |