Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 159.41 | 161.80 | 161.80 | 161.80 | 263,500 | +1.60(+1.00%) |
Dec 30, 2015 | 161.79 | 162.65 | 159.83 | 160.20 | 141,846 | -1.77(-1.09%) |
Dec 29, 2015 | 161.17 | 161.17 | 160.05 | 161.97 | 152,681 | +1.81(+1.13%) |
Dec 28, 2015 | 160.64 | 161.07 | 159.31 | 160.16 | 146,911 | -0.96(-0.60%) |
Dec 24, 2015 | 161.42 | 161.12 | 161.12 | 161.12 | 80,900 | -0.58(-0.36%) |
Dec 23, 2015 | 160.49 | 162.11 | 159.68 | 161.70 | 138,533 | +1.40(+0.87%) |
Dec 22, 2015 | 158.50 | 160.48 | 156.66 | 160.30 | 164,429 | +2.04(+1.29%) |
Dec 21, 2015 | 161.41 | 163.52 | 156.77 | 158.26 | 192,275 | -2.78(-1.73%) |
Dec 18, 2015 | 164.23 | 165.33 | 159.72 | 161.04 | 270,303 | -3.42(-2.08%) |
Dec 17, 2015 | 165.52 | 166.59 | 164.14 | 164.46 | 100,419 | -1.06(-0.64%) |
Dec 16, 2015 | 165.25 | 168.16 | 163.76 | 165.52 | 214,047 | +1.13(+0.69%) |
Dec 15, 2015 | 162.00 | 164.60 | 161.71 | 164.39 | 212,429 | +3.94(+2.46%) |
Dec 14, 2015 | 159.03 | 161.19 | 158.14 | 160.45 | 278,630 | +1.99(+1.26%) |
Dec 11, 2015 | 158.54 | 161.63 | 158.00 | 158.46 | 289,879 | +0.46(+0.29%) |
Dec 10, 2015 | 157.85 | 160.34 | 157.34 | 158.00 | 125,618 | -0.28(-0.18%) |
Dec 09, 2015 | 158.07 | 159.17 | 155.01 | 158.28 | 185,710 | +0.77(+0.49%) |
Dec 08, 2015 | 159.46 | 159.85 | 156.85 | 157.51 | 209,458 | -2.35(-1.47%) |
Dec 07, 2015 | 161.55 | 163.30 | 158.33 | 159.86 | 162,183 | -2.14(-1.32%) |
Dec 04, 2015 | 161.96 | 164.17 | 160.65 | 162.00 | 314,808 | +0.11(+0.07%) |
Dec 03, 2015 | 164.85 | 164.99 | 160.94 | 161.89 | 190,707 | -1.73(-1.06%) |
Dec 02, 2015 | 164.49 | 166.88 | 161.92 | 163.62 | 218,898 | -1.08(-0.66%) |
Dec 01, 2015 | 163.00 | 165.78 | 160.85 | 164.70 | 313,388 | +2.24(+1.38%) |
Nov 30, 2015 | 166.20 | 167.66 | 160.86 | 162.46 | 147,644 | -3.34(-2.01%) |
Nov 27, 2015 | 165.20 | 166.39 | 162.58 | 165.80 | 145,959 | +0.82(+0.50%) |
Nov 25, 2015 | 167.35 | 164.98 | 164.98 | 164.98 | 184,000 | -0.73(-0.44%) |
Nov 24, 2015 | 166.53 | 166.90 | 164.24 | 165.71 | 161,666 | -1.70(-1.02%) |
Nov 23, 2015 | 164.97 | 171.00 | 164.97 | 167.41 | 270,971 | +1.65(+1.00%) |
Nov 20, 2015 | 167.13 | 167.63 | 162.81 | 165.76 | 282,949 | -1.09(-0.65%) |
Nov 19, 2015 | 169.55 | 169.55 | 165.40 | 166.85 | 182,864 | -2.79(-1.64%) |
Nov 18, 2015 | 171.99 | 172.53 | 169.16 | 169.64 | 404,909 | -1.55(-0.91%) |
Nov 17, 2015 | 171.29 | 173.49 | 169.78 | 171.19 | 332,404 | -0.53(-0.31%) |
Nov 16, 2015 | 168.85 | 172.13 | 168.85 | 171.72 | 271,383 | +1.77(+1.04%) |
Nov 13, 2015 | 169.10 | 172.28 | 168.35 | 169.95 | 182,890 | -0.20(-0.12%) |
Nov 12, 2015 | 172.20 | 173.87 | 168.25 | 170.15 | 210,613 | -3.33(-1.92%) |
Nov 11, 2015 | 173.70 | 175.39 | 171.66 | 173.48 | 165,743 | +0.11(+0.06%) |
Nov 10, 2015 | 173.09 | 174.98 | 171.42 | 173.37 | 208,494 | +0.01(+0.01%) |
Nov 09, 2015 | 169.66 | 174.85 | 168.99 | 173.36 | 202,148 | +3.21(+1.89%) |
Nov 06, 2015 | 169.56 | 170.91 | 166.89 | 170.15 | 291,950 | +0.43(+0.25%) |
Nov 05, 2015 | 172.59 | 175.70 | 168.50 | 169.72 | 330,332 | -2.87(-1.66%) |
Nov 04, 2015 | 174.74 | 175.59 | 169.73 | 172.59 | 224,307 | -1.37(-0.79%) |
Nov 03, 2015 | 176.96 | 177.91 | 171.91 | 173.96 | 158,587 | -3.75(-2.11%) |
Nov 02, 2015 | 178.25 | 180.55 | 175.06 | 177.71 | 239,014 | -0.79(-0.44%) |
Oct 30, 2015 | 182.37 | 182.46 | 174.13 | 178.50 | 222,170 | -3.36(-1.85%) |
Oct 29, 2015 | 182.64 | 184.65 | 179.30 | 181.86 | 232,419 | -0.32(-0.18%) |
Oct 28, 2015 | 181.98 | 184.67 | 178.59 | 182.18 | 262,400 | +0.39(+0.21%) |
Oct 27, 2015 | 181.15 | 182.49 | 177.61 | 181.79 | 158,191 | -0.03(-0.02%) |
Oct 26, 2015 | 180.55 | 182.50 | 177.49 | 181.82 | 222,078 | +1.87(+1.04%) |
Oct 23, 2015 | 176.04 | 180.20 | 174.33 | 179.95 | 233,044 | +4.26(+2.42%) |
Oct 22, 2015 | 176.00 | 178.36 | 174.31 | 175.69 | 214,956 | +1.07(+0.61%) |
Oct 21, 2015 | 175.39 | 176.50 | 173.13 | 174.62 | 155,759 | -0.80(-0.46%) |
Oct 20, 2015 | 173.12 | 176.27 | 171.96 | 175.42 | 243,844 | +2.30(+1.33%) |
Oct 19, 2015 | 175.75 | 180.38 | 172.69 | 173.12 | 159,203 | -3.96(-2.24%) |
Oct 16, 2015 | 183.52 | 184.50 | 175.37 | 177.08 | 205,035 | -5.61(-3.07%) |
Oct 15, 2015 | 176.30 | 182.88 | 174.46 | 182.69 | 238,867 | +7.66(+4.38%) |
Oct 14, 2015 | 176.35 | 177.17 | 173.81 | 175.03 | 132,211 | -1.41(-0.80%) |
Oct 13, 2015 | 169.71 | 177.64 | 169.71 | 176.44 | 377,460 | +3.93(+2.28%) |
Oct 12, 2015 | 173.47 | 174.99 | 169.59 | 172.51 | 151,963 | +0.50(+0.29%) |
Oct 09, 2015 | 170.58 | 175.36 | 170.06 | 172.01 | 254,059 | +1.56(+0.92%) |
Oct 08, 2015 | 172.57 | 174.09 | 169.43 | 170.45 | 208,012 | -0.42(-0.25%) |
Oct 07, 2015 | 175.23 | 176.72 | 166.38 | 170.87 | 288,706 | -2.70(-1.56%) |
Oct 06, 2015 | 174.62 | 176.43 | 171.87 | 173.57 | 263,917 | -0.09(-0.05%) |
Oct 05, 2015 | 173.38 | 176.70 | 168.63 | 173.66 | 302,381 | +2.16(+1.26%) |
Oct 02, 2015 | 152.09 | 178.00 | 152.09 | 171.50 | 661,660 | +12.01(+7.53%) |
Oct 01, 2015 | 154.00 | 163.19 | 149.04 | 159.49 | 692,693 | +8.49(+5.62%) |
Sep 30, 2015 | 158.20 | 158.20 | 151.00 | 151.00 | 11,809 | +1.72(+1.15%) |
Sep 28, 2015 | 149.49 | 149.28 | 149.28 | 149.28 | 1,000 | -3.94(-2.57%) |
Sep 25, 2015 | 158.22 | 158.22 | 152.87 | 153.22 | 4,101 | -9.09(-5.60%) |
Sep 22, 2015 | 163.30 | 162.31 | 162.31 | 162.31 | 500 | -3.81(-2.29%) |
Sep 21, 2015 | 165.80 | 166.11 | 165.80 | 166.11 | 352 | -1.09(-0.65%) |
Sep 18, 2015 | 178.00 | 178.00 | 167.20 | 167.20 | 925 | -12.80(-7.11%) |