Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 232.71 | 228.94 | 228.94 | 228.94 | 6,878 | -1.82(-0.79%) |
Dec 30, 2015 | 232.45 | 235.43 | 230.17 | 230.76 | 4,370 | -3.47(-1.48%) |
Dec 29, 2015 | 234.71 | 236.66 | 233.88 | 234.24 | 9,402 | +0.27(+0.11%) |
Dec 28, 2015 | 231.16 | 233.97 | 230.66 | 233.97 | 3,207 | -0.27(-0.12%) |
Dec 24, 2015 | 234.24 | 234.24 | 234.24 | 234.24 | 671 | -2.98(-1.25%) |
Dec 23, 2015 | 237.54 | 239.60 | 234.98 | 237.22 | 3,503 | -1.19(-0.50%) |
Dec 22, 2015 | 241.38 | 241.38 | 238.06 | 238.41 | 10,304 | -1.38(-0.58%) |
Dec 21, 2015 | 235.42 | 239.79 | 235.42 | 239.79 | 3,781 | +2.88(+1.21%) |
Dec 18, 2015 | 231.73 | 236.91 | 231.73 | 236.91 | 15,959 | +5.18(+2.24%) |
Dec 17, 2015 | 232.84 | 232.84 | 231.73 | 231.73 | 2,369 | -1.07(-0.46%) |
Dec 16, 2015 | 231.87 | 232.81 | 231.87 | 232.81 | 2,642 | +0.94(+0.41%) |
Dec 15, 2015 | 234.80 | 234.80 | 231.86 | 231.86 | 2,402 | +1.23(+0.53%) |
Dec 14, 2015 | 227.41 | 231.62 | 227.41 | 230.64 | 8,650 | +3.04(+1.34%) |
Dec 11, 2015 | 223.52 | 228.88 | 221.74 | 227.60 | 6,878 | +2.06(+0.91%) |
Dec 10, 2015 | 229.47 | 229.53 | 224.60 | 225.53 | 6,013 | -3.46(-1.51%) |
Dec 09, 2015 | 228.34 | 229.71 | 226.70 | 228.99 | 3,712 | -0.48(-0.21%) |
Dec 08, 2015 | 223.71 | 229.47 | 223.71 | 229.47 | 1,580 | -2.38(-1.03%) |
Dec 07, 2015 | 229.47 | 232.28 | 229.47 | 231.85 | 3,961 | -0.05(-0.02%) |
Dec 04, 2015 | 230.67 | 231.90 | 230.67 | 231.90 | 2,726 | +3.38(+1.48%) |
Dec 03, 2015 | 229.70 | 232.03 | 228.52 | 228.52 | 8,316 | -3.43(-1.48%) |
Dec 02, 2015 | 235.03 | 235.03 | 231.95 | 231.95 | 7,486 | -4.61(-1.95%) |
Dec 01, 2015 | 235.44 | 236.57 | 233.65 | 236.56 | 8,196 | -2.28(-0.96%) |
Nov 30, 2015 | 236.74 | 238.84 | 236.74 | 238.84 | 13,618 | +2.81(+1.19%) |
Nov 25, 2015 | 233.04 | 236.03 | 219.52 | 236.03 | 907 | +3.69(+1.59%) |
Nov 24, 2015 | 231.17 | 232.34 | 229.46 | 232.34 | 2,979 | -0.45(-0.19%) |
Nov 23, 2015 | 235.41 | 235.41 | 232.45 | 232.79 | 3,550 | -2.64(-1.12%) |
Nov 20, 2015 | 237.82 | 239.36 | 232.44 | 235.43 | 8,528 | -1.19(-0.50%) |
Nov 19, 2015 | 236.17 | 238.23 | 225.34 | 236.62 | 4,587 | -0.47(-0.20%) |
Nov 18, 2015 | 231.52 | 237.09 | 229.63 | 237.09 | 7,729 | +5.30(+2.29%) |
Nov 17, 2015 | 228.34 | 231.79 | 228.08 | 231.79 | 4,357 | +2.32(+1.01%) |
Nov 16, 2015 | 229.47 | 231.22 | 229.47 | 229.47 | 3,951 | +2.79(+1.23%) |
Nov 13, 2015 | 232.00 | 235.99 | 226.68 | 226.68 | 3,155 | -5.89(-2.53%) |
Nov 12, 2015 | 234.74 | 234.74 | 232.45 | 232.57 | 4,288 | -2.86(-1.22%) |
Nov 11, 2015 | 236.42 | 236.42 | 235.43 | 235.43 | 2,065 | -3.14(-1.32%) |
Nov 10, 2015 | 240.52 | 243.69 | 238.57 | 238.57 | 5,385 | +3.13(+1.33%) |
Nov 09, 2015 | 235.97 | 238.03 | 227.70 | 235.44 | 7,164 | -1.41(-0.60%) |
Nov 06, 2015 | 240.04 | 240.04 | 233.81 | 236.85 | 3,072 | -3.37(-1.40%) |
Nov 05, 2015 | 239.43 | 242.57 | 236.36 | 240.22 | 2,198 | -1.98(-0.82%) |
Nov 04, 2015 | 237.01 | 242.20 | 237.01 | 242.20 | 3,657 | +3.48(+1.46%) |
Nov 03, 2015 | 239.19 | 239.31 | 238.72 | 238.72 | 2,988 | +1.81(+0.76%) |
Nov 02, 2015 | 225.19 | 238.07 | 224.54 | 236.91 | 13,095 | +3.58(+1.53%) |
Oct 30, 2015 | 226.90 | 233.34 | 222.94 | 233.34 | 12,410 | +8.44(+3.75%) |
Oct 29, 2015 | 227.58 | 227.58 | 224.86 | 224.89 | 3,643 | -2.45(-1.08%) |
Oct 28, 2015 | 230.45 | 233.99 | 221.58 | 227.34 | 21,389 | +1.97(+0.88%) |
Oct 27, 2015 | 226.48 | 227.48 | 223.53 | 225.37 | 5,879 | -0.39(-0.17%) |
Oct 26, 2015 | 224.95 | 226.64 | 222.82 | 225.76 | 4,994 | +2.88(+1.29%) |
Oct 23, 2015 | 226.74 | 227.30 | 222.78 | 222.88 | 4,625 | -4.61(-2.03%) |
Oct 22, 2015 | 219.88 | 227.49 | 218.29 | 227.49 | 13,378 | +7.65(+3.48%) |
Oct 21, 2015 | 222.00 | 222.00 | 216.56 | 219.84 | 2,699 | -2.92(-1.31%) |
Oct 20, 2015 | 220.93 | 225.31 | 217.66 | 222.77 | 12,738 | +0.90(+0.40%) |
Oct 19, 2015 | 216.23 | 222.18 | 214.93 | 221.87 | 21,179 | +5.94(+2.75%) |
Oct 16, 2015 | 219.80 | 222.82 | 212.78 | 215.92 | 11,164 | -2.71(-1.24%) |
Oct 15, 2015 | 212.78 | 218.63 | 212.78 | 218.63 | 5,344 | +3.08(+1.43%) |
Oct 14, 2015 | 216.31 | 217.88 | 215.56 | 215.56 | 3,745 | -3.16(-1.45%) |
Oct 13, 2015 | 223.33 | 223.33 | 218.70 | 218.72 | 3,252 | -5.82(-2.59%) |
Oct 12, 2015 | 223.83 | 227.60 | 222.77 | 224.54 | 7,041 | +0.71(+0.32%) |
Oct 09, 2015 | 224.86 | 224.86 | 221.32 | 223.83 | 4,305 | +2.41(+1.09%) |
Oct 08, 2015 | 224.55 | 224.60 | 220.39 | 221.42 | 8,658 | -5.48(-2.41%) |
Oct 07, 2015 | 218.02 | 226.90 | 218.02 | 226.90 | 7,131 | +8.87(+4.07%) |
Oct 06, 2015 | 212.80 | 223.82 | 212.74 | 218.03 | 20,250 | +0.58(+0.27%) |
Oct 05, 2015 | 215.98 | 218.33 | 212.73 | 217.45 | 13,689 | +1.53(+0.71%) |
Oct 02, 2015 | 217.85 | 222.97 | 212.73 | 215.92 | 16,283 | -3.44(-1.57%) |