Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 184.86 | 196.90 | 184.35 | 196.85 | 848,391 | +12.30(+6.67%) |
Jan 28, 2016 | 190.69 | 192.05 | 183.54 | 184.55 | 559,457 | -4.38(-2.32%) |
Jan 27, 2016 | 188.28 | 192.37 | 187.53 | 188.93 | 310,177 | -0.43(-0.23%) |
Jan 26, 2016 | 189.08 | 191.65 | 188.51 | 189.35 | 558,371 | +2.28(+1.22%) |
Jan 25, 2016 | 193.27 | 193.73 | 186.85 | 187.08 | 380,334 | -6.99(-3.60%) |
Jan 22, 2016 | 194.31 | 197.67 | 192.24 | 194.07 | 524,238 | +2.86(+1.50%) |
Jan 21, 2016 | 196.62 | 197.54 | 190.31 | 191.21 | 590,216 | -5.45(-2.77%) |
Jan 20, 2016 | 197.55 | 199.63 | 191.41 | 196.66 | 728,885 | -4.15(-2.07%) |
Jan 19, 2016 | 199.19 | 201.63 | 197.32 | 200.82 | 754,003 | +3.36(+1.70%) |
Jan 15, 2016 | 197.50 | 197.46 | 197.46 | 197.46 | 636,854 | -3.71(-1.84%) |
Jan 14, 2016 | 193.89 | 202.95 | 193.84 | 201.17 | 551,086 | +7.22(+3.72%) |
Jan 13, 2016 | 204.46 | 204.70 | 193.11 | 193.95 | 678,297 | -9.27(-4.56%) |
Jan 12, 2016 | 202.97 | 204.57 | 199.82 | 203.22 | 618,331 | +2.70(+1.35%) |
Jan 11, 2016 | 212.70 | 214.43 | 197.96 | 200.52 | 1,118,534 | -8.89(-4.25%) |
Jan 08, 2016 | 216.72 | 218.95 | 198.80 | 209.41 | 1,985,174 | -8.12(-3.73%) |
Jan 07, 2016 | 219.75 | 223.14 | 216.71 | 217.53 | 629,533 | -5.93(-2.65%) |
Jan 06, 2016 | 226.70 | 227.41 | 220.18 | 223.46 | 562,500 | -6.05(-2.64%) |
Jan 05, 2016 | 226.64 | 231.18 | 226.20 | 229.52 | 367,040 | +2.88(+1.27%) |
Jan 04, 2016 | 225.02 | 226.64 | 221.88 | 226.64 | 508,664 | -0.57(-0.25%) |
Dec 31, 2015 | 228.38 | 227.21 | 227.21 | 227.21 | 275,769 | -2.07(-0.90%) |
Dec 30, 2015 | 229.50 | 231.97 | 228.42 | 229.28 | 249,587 | -0.83(-0.36%) |
Dec 29, 2015 | 234.44 | 235.08 | 226.34 | 230.11 | 526,221 | -2.70(-1.16%) |
Dec 28, 2015 | 232.56 | 234.35 | 231.37 | 232.81 | 495,115 | -0.51(-0.22%) |
Dec 24, 2015 | 233.57 | 233.32 | 233.32 | 233.32 | 130,064 | -0.06(-0.02%) |
Dec 23, 2015 | 232.92 | 234.36 | 231.31 | 233.37 | 303,787 | +2.07(+0.89%) |
Dec 22, 2015 | 228.53 | 231.53 | 227.12 | 231.30 | 538,717 | +4.75(+2.10%) |
Dec 21, 2015 | 226.89 | 233.24 | 225.73 | 226.55 | 605,874 | +0.38(+0.17%) |
Dec 18, 2015 | 226.31 | 228.32 | 225.24 | 226.17 | 1,298,649 | +0.03(+0.01%) |
Dec 17, 2015 | 228.71 | 229.66 | 225.19 | 226.14 | 275,442 | -2.08(-0.91%) |
Dec 16, 2015 | 227.77 | 229.21 | 225.77 | 228.22 | 481,051 | +1.45(+0.64%) |
Dec 15, 2015 | 227.55 | 227.89 | 225.12 | 226.78 | 308,473 | +0.37(+0.16%) |
Dec 14, 2015 | 227.16 | 228.64 | 223.39 | 226.41 | 447,588 | -1.06(-0.47%) |
Dec 11, 2015 | 224.49 | 230.26 | 224.49 | 227.47 | 460,499 | +1.94(+0.86%) |
Dec 10, 2015 | 223.77 | 227.62 | 221.96 | 225.52 | 397,631 | +1.92(+0.86%) |
Dec 09, 2015 | 223.83 | 226.98 | 222.56 | 223.60 | 503,084 | -0.89(-0.40%) |
Dec 08, 2015 | 219.11 | 225.21 | 217.69 | 224.49 | 393,132 | +3.27(+1.48%) |
Dec 07, 2015 | 220.07 | 222.07 | 218.16 | 221.22 | 253,402 | +0.89(+0.40%) |
Dec 04, 2015 | 219.31 | 221.08 | 217.27 | 220.33 | 540,302 | +1.17(+0.53%) |
Dec 03, 2015 | 223.87 | 224.95 | 217.52 | 219.17 | 355,071 | -4.10(-1.84%) |
Dec 02, 2015 | 225.97 | 227.05 | 223.20 | 223.27 | 255,118 | -3.38(-1.49%) |
Dec 01, 2015 | 225.63 | 227.15 | 225.07 | 226.65 | 223,619 | +2.27(+1.01%) |
Nov 30, 2015 | 226.72 | 227.82 | 223.74 | 224.38 | 361,447 | -0.69(-0.31%) |
Nov 27, 2015 | 224.09 | 225.45 | 222.95 | 225.06 | 138,460 | +1.91(+0.85%) |
Nov 25, 2015 | 221.37 | 223.16 | 223.16 | 223.16 | 201,682 | +3.37(+1.53%) |
Nov 24, 2015 | 220.60 | 222.53 | 218.15 | 219.79 | 368,668 | -2.11(-0.95%) |
Nov 23, 2015 | 219.73 | 222.78 | 219.63 | 221.90 | 230,761 | +1.91(+0.87%) |
Nov 20, 2015 | 219.06 | 221.08 | 218.39 | 219.98 | 218,600 | +0.93(+0.43%) |
Nov 19, 2015 | 219.76 | 219.76 | 216.72 | 219.05 | 325,861 | +0.17(+0.08%) |
Nov 18, 2015 | 210.51 | 219.49 | 209.00 | 218.88 | 464,857 | +9.41(+4.49%) |
Nov 17, 2015 | 212.73 | 212.73 | 208.79 | 209.48 | 320,548 | -2.64(-1.25%) |
Nov 16, 2015 | 205.56 | 212.81 | 205.06 | 212.12 | 474,581 | +6.30(+3.06%) |
Nov 13, 2015 | 202.35 | 208.57 | 201.87 | 205.82 | 334,717 | +2.47(+1.21%) |
Nov 12, 2015 | 204.18 | 206.78 | 201.97 | 203.35 | 310,722 | -3.02(-1.46%) |
Nov 11, 2015 | 206.84 | 207.78 | 204.98 | 206.38 | 232,572 | +0.15(+0.07%) |
Nov 10, 2015 | 205.86 | 207.11 | 203.04 | 206.23 | 279,583 | +0.37(+0.18%) |
Nov 09, 2015 | 204.08 | 206.65 | 202.14 | 205.86 | 471,798 | +1.19(+0.58%) |
Nov 06, 2015 | 208.47 | 208.87 | 203.27 | 204.68 | 656,886 | -4.36(-2.09%) |
Nov 05, 2015 | 210.89 | 211.10 | 208.52 | 209.04 | 322,433 | -1.85(-0.88%) |
Nov 04, 2015 | 208.50 | 210.89 | 206.81 | 210.89 | 530,453 | +2.74(+1.32%) |
Nov 03, 2015 | 211.86 | 211.86 | 207.90 | 208.15 | 537,631 | -4.59(-2.16%) |