Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 155.83 | 158.48 | 154.66 | 158.48 | 1,014,276 | +3.84(+2.48%) |
Jan 28, 2016 | 156.36 | 157.98 | 153.95 | 154.64 | 964,008 | -1.31(-0.84%) |
Jan 27, 2016 | 157.84 | 157.84 | 154.64 | 155.95 | 987,725 | -3.07(-1.93%) |
Jan 26, 2016 | 155.76 | 159.44 | 155.50 | 159.02 | 661,622 | +3.79(+2.44%) |
Jan 25, 2016 | 157.32 | 157.43 | 155.04 | 155.23 | 547,565 | -1.90(-1.21%) |
Jan 22, 2016 | 154.55 | 157.30 | 154.10 | 157.14 | 647,120 | +4.49(+2.94%) |
Jan 21, 2016 | 153.91 | 155.13 | 151.62 | 152.65 | 955,767 | -0.87(-0.57%) |
Jan 20, 2016 | 153.89 | 156.59 | 148.23 | 153.52 | 1,808,888 | -2.20(-1.41%) |
Jan 19, 2016 | 155.11 | 156.96 | 153.64 | 155.72 | 1,169,414 | +1.81(+1.17%) |
Jan 15, 2016 | 156.48 | 153.91 | 153.91 | 153.91 | 1,445,992 | -5.85(-3.66%) |
Jan 14, 2016 | 156.03 | 160.48 | 153.91 | 159.76 | 1,153,471 | +3.86(+2.47%) |
Jan 13, 2016 | 162.26 | 162.60 | 155.85 | 155.90 | 866,477 | -5.80(-3.59%) |
Jan 12, 2016 | 162.30 | 163.20 | 159.95 | 161.71 | 578,120 | +0.54(+0.33%) |
Jan 11, 2016 | 157.88 | 162.65 | 157.14 | 161.17 | 1,103,696 | +4.98(+3.19%) |
Jan 08, 2016 | 161.39 | 161.85 | 155.93 | 156.19 | 1,017,176 | -4.08(-2.55%) |
Jan 07, 2016 | 159.71 | 161.85 | 159.71 | 160.28 | 1,223,137 | -1.99(-1.23%) |
Jan 06, 2016 | 160.30 | 162.27 | 158.61 | 162.26 | 870,110 | +1.77(+1.10%) |
Jan 05, 2016 | 162.44 | 163.90 | 159.59 | 160.49 | 910,300 | -1.60(-0.99%) |
Jan 04, 2016 | 160.92 | 162.81 | 158.05 | 162.09 | 1,189,447 | +0.99(+0.62%) |
Dec 31, 2015 | 159.91 | 161.10 | 161.10 | 161.10 | 339,624 | +0.40(+0.25%) |
Dec 30, 2015 | 161.04 | 161.69 | 160.18 | 160.70 | 254,994 | -0.34(-0.21%) |
Dec 29, 2015 | 159.46 | 161.40 | 159.46 | 161.04 | 235,437 | +2.22(+1.40%) |
Dec 28, 2015 | 159.63 | 159.63 | 157.58 | 158.82 | 323,247 | -1.11(-0.69%) |
Dec 24, 2015 | 160.25 | 159.93 | 159.93 | 159.93 | 121,243 | -0.52(-0.33%) |
Dec 23, 2015 | 160.04 | 160.90 | 159.47 | 160.45 | 381,060 | +0.96(+0.60%) |
Dec 22, 2015 | 160.10 | 160.56 | 157.49 | 159.49 | 393,941 | +0.10(+0.06%) |
Dec 21, 2015 | 156.13 | 159.82 | 155.38 | 159.39 | 636,755 | +4.32(+2.79%) |
Dec 18, 2015 | 154.61 | 155.79 | 153.73 | 155.07 | 798,191 | +0.16(+0.10%) |
Dec 17, 2015 | 156.29 | 157.26 | 154.32 | 154.92 | 734,227 | -1.17(-0.75%) |
Dec 16, 2015 | 153.58 | 156.84 | 150.88 | 156.09 | 1,228,638 | +2.58(+1.68%) |
Dec 15, 2015 | 154.71 | 155.13 | 152.72 | 153.51 | 1,310,902 | -0.28(-0.18%) |
Dec 14, 2015 | 157.49 | 158.52 | 152.56 | 153.79 | 885,213 | -3.72(-2.36%) |
Dec 11, 2015 | 162.97 | 162.98 | 156.83 | 157.51 | 679,528 | -5.19(-3.19%) |
Dec 10, 2015 | 162.90 | 163.58 | 161.43 | 162.70 | 343,617 | +0.34(+0.21%) |
Dec 09, 2015 | 163.44 | 165.06 | 161.07 | 162.36 | 312,986 | -1.71(-1.04%) |
Dec 08, 2015 | 165.51 | 167.16 | 163.04 | 164.08 | 544,718 | -3.15(-1.88%) |
Dec 07, 2015 | 167.77 | 168.18 | 166.08 | 167.23 | 498,181 | -0.61(-0.37%) |
Dec 04, 2015 | 165.71 | 167.86 | 164.67 | 167.84 | 271,813 | +2.55(+1.54%) |
Dec 03, 2015 | 167.43 | 168.09 | 164.58 | 165.29 | 274,742 | -1.42(-0.85%) |
Dec 02, 2015 | 167.62 | 168.19 | 166.22 | 166.71 | 429,571 | -1.28(-0.76%) |
Dec 01, 2015 | 166.12 | 168.13 | 165.83 | 167.99 | 301,610 | +2.53(+1.53%) |
Nov 30, 2015 | 167.08 | 167.38 | 165.15 | 165.46 | 614,174 | -1.82(-1.09%) |
Nov 27, 2015 | 166.51 | 167.37 | 165.61 | 167.28 | 122,812 | +0.61(+0.37%) |
Nov 25, 2015 | 166.22 | 166.66 | 166.66 | 166.66 | 358,059 | +0.33(+0.20%) |
Nov 24, 2015 | 165.42 | 167.79 | 165.23 | 166.33 | 423,298 | -0.21(-0.12%) |
Nov 23, 2015 | 166.93 | 167.54 | 165.36 | 166.54 | 648,314 | -0.06(-0.04%) |
Nov 20, 2015 | 167.37 | 167.52 | 165.82 | 166.60 | 689,399 | +0.25(+0.15%) |
Nov 19, 2015 | 163.37 | 166.57 | 163.37 | 166.35 | 671,856 | +2.48(+1.51%) |
Nov 18, 2015 | 163.15 | 164.31 | 162.52 | 163.88 | 549,247 | +0.77(+0.47%) |
Nov 17, 2015 | 163.08 | 164.31 | 161.66 | 163.11 | 553,899 | +0.04(+0.03%) |
Nov 16, 2015 | 162.04 | 163.39 | 159.91 | 163.07 | 1,160,116 | +1.07(+0.66%) |
Nov 13, 2015 | 161.45 | 162.72 | 160.81 | 162.00 | 1,114,528 | +0.16(+0.10%) |
Nov 12, 2015 | 159.32 | 165.54 | 159.13 | 161.84 | 1,784,390 | +7.49(+4.85%) |
Nov 11, 2015 | 158.35 | 159.55 | 154.20 | 154.35 | 672,509 | -3.13(-1.99%) |
Nov 10, 2015 | 156.69 | 157.93 | 155.86 | 157.48 | 327,288 | +0.25(+0.16%) |
Nov 09, 2015 | 158.87 | 160.26 | 155.93 | 157.24 | 311,780 | -2.38(-1.49%) |
Nov 06, 2015 | 159.73 | 160.63 | 158.35 | 159.61 | 503,245 | -0.75(-0.47%) |
Nov 05, 2015 | 160.95 | 162.09 | 158.26 | 160.37 | 522,197 | -0.45(-0.28%) |
Nov 04, 2015 | 159.15 | 161.06 | 158.88 | 160.82 | 465,065 | +2.15(+1.36%) |
Nov 03, 2015 | 160.01 | 160.20 | 157.26 | 158.67 | 463,123 | -1.60(-1.00%) |