Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 255.95 | 253.42 | 253.42 | 253.42 | 413,500 | -4.24(-1.65%) |
Dec 30, 2015 | 258.41 | 259.60 | 257.18 | 257.66 | 383,318 | -0.84(-0.32%) |
Dec 29, 2015 | 257.26 | 260.44 | 256.44 | 258.50 | 449,458 | +2.56(+1.00%) |
Dec 28, 2015 | 252.56 | 256.00 | 251.99 | 255.94 | 516,234 | +2.52(+0.99%) |
Dec 24, 2015 | 254.08 | 253.42 | 253.42 | 253.42 | 218,600 | -0.73(-0.29%) |
Dec 23, 2015 | 253.82 | 254.51 | 252.01 | 254.15 | 442,953 | +0.40(+0.16%) |
Dec 22, 2015 | 254.83 | 255.65 | 252.37 | 253.75 | 483,799 | +0.02(+0.01%) |
Dec 21, 2015 | 252.30 | 254.66 | 250.92 | 253.73 | 675,625 | +2.35(+0.93%) |
Dec 18, 2015 | 253.41 | 253.74 | 250.16 | 251.38 | 2,673,588 | -2.97(-1.17%) |
Dec 17, 2015 | 259.88 | 259.88 | 254.28 | 254.35 | 752,591 | -3.29(-1.28%) |
Dec 16, 2015 | 252.47 | 258.39 | 251.90 | 257.64 | 955,048 | +6.87(+2.74%) |
Dec 15, 2015 | 253.50 | 253.81 | 247.45 | 250.77 | 1,314,492 | -0.96(-0.38%) |
Dec 14, 2015 | 249.65 | 252.23 | 246.88 | 251.73 | 1,028,922 | +2.80(+1.12%) |
Dec 11, 2015 | 253.33 | 255.29 | 248.40 | 248.93 | 1,051,022 | -7.50(-2.92%) |
Dec 10, 2015 | 257.44 | 259.99 | 256.04 | 256.43 | 758,217 | -1.29(-0.50%) |
Dec 09, 2015 | 256.76 | 262.27 | 255.90 | 257.72 | 993,896 | -1.03(-0.40%) |
Dec 08, 2015 | 253.76 | 259.67 | 253.37 | 258.75 | 974,800 | +1.85(+0.72%) |
Dec 07, 2015 | 258.91 | 259.68 | 255.45 | 256.90 | 775,943 | -1.71(-0.66%) |
Dec 04, 2015 | 253.48 | 259.01 | 253.42 | 258.61 | 1,110,446 | +5.24(+2.07%) |
Dec 03, 2015 | 261.73 | 263.23 | 252.63 | 253.37 | 1,300,108 | -8.33(-3.18%) |
Dec 02, 2015 | 262.45 | 263.58 | 261.25 | 261.70 | 930,174 | -0.63(-0.24%) |
Dec 01, 2015 | 264.96 | 267.19 | 261.02 | 262.33 | 1,022,429 | -1.54(-0.58%) |
Nov 30, 2015 | 267.20 | 269.29 | 263.50 | 263.87 | 1,439,244 | -4.23(-1.58%) |
Nov 27, 2015 | 268.72 | 269.95 | 267.43 | 268.10 | 292,435 | -0.09(-0.03%) |
Nov 25, 2015 | 267.76 | 268.19 | 268.19 | 268.19 | 374,400 | +0.73(+0.27%) |
Nov 24, 2015 | 266.22 | 269.32 | 265.17 | 267.46 | 554,492 | -0.79(-0.29%) |
Nov 23, 2015 | 270.33 | 271.87 | 266.93 | 268.25 | 394,324 | -2.25(-0.83%) |
Nov 20, 2015 | 270.58 | 270.92 | 268.86 | 270.50 | 544,222 | +1.54(+0.57%) |
Nov 19, 2015 | 269.56 | 271.18 | 267.88 | 268.96 | 435,263 | -0.44(-0.16%) |
Nov 18, 2015 | 267.90 | 269.67 | 265.93 | 269.40 | 454,326 | +2.70(+1.01%) |
Nov 17, 2015 | 267.02 | 270.09 | 265.36 | 266.70 | 587,660 | +0.23(+0.09%) |
Nov 16, 2015 | 259.48 | 266.54 | 258.63 | 266.47 | 751,643 | +6.64(+2.56%) |
Nov 13, 2015 | 265.83 | 267.77 | 259.35 | 259.83 | 757,050 | -7.07(-2.65%) |
Nov 12, 2015 | 266.75 | 269.98 | 263.02 | 266.90 | 659,387 | -4.07(-1.50%) |
Nov 11, 2015 | 272.92 | 273.95 | 270.59 | 270.97 | 422,569 | -1.27(-0.47%) |
Nov 10, 2015 | 269.59 | 273.87 | 269.04 | 272.24 | 620,282 | +2.65(+0.98%) |
Nov 09, 2015 | 271.33 | 271.79 | 268.59 | 269.59 | 538,737 | -3.74(-1.37%) |
Nov 06, 2015 | 272.48 | 274.55 | 271.38 | 273.33 | 462,095 | -0.15(-0.05%) |
Nov 05, 2015 | 272.23 | 274.36 | 270.35 | 273.48 | 468,577 | +0.96(+0.35%) |
Nov 04, 2015 | 270.85 | 272.57 | 268.38 | 272.52 | 667,269 | +1.01(+0.37%) |
Nov 03, 2015 | 272.48 | 274.03 | 268.49 | 271.51 | 860,819 | -2.33(-0.85%) |
Nov 02, 2015 | 276.38 | 277.66 | 272.87 | 273.84 | 992,946 | -2.42(-0.88%) |
Oct 30, 2015 | 276.00 | 277.59 | 274.10 | 276.26 | 841,000 | +0.31(+0.11%) |
Oct 29, 2015 | 273.34 | 277.59 | 268.34 | 275.95 | 1,462,727 | +12.91(+4.91%) |
Oct 28, 2015 | 260.27 | 263.66 | 258.56 | 263.04 | 775,162 | +2.90(+1.11%) |
Oct 27, 2015 | 260.83 | 262.04 | 258.33 | 260.14 | 710,276 | -2.33(-0.89%) |
Oct 26, 2015 | 261.39 | 262.92 | 260.25 | 262.47 | 773,212 | +2.44(+0.94%) |
Oct 23, 2015 | 259.33 | 260.39 | 256.33 | 260.03 | 1,074,901 | +3.05(+1.19%) |
Oct 22, 2015 | 254.54 | 257.47 | 253.46 | 256.98 | 684,618 | +3.78(+1.49%) |
Oct 21, 2015 | 253.00 | 253.74 | 250.75 | 253.20 | 573,068 | +0.85(+0.34%) |
Oct 20, 2015 | 252.17 | 253.20 | 250.89 | 252.35 | 581,479 | +0.13(+0.05%) |
Oct 19, 2015 | 254.17 | 254.97 | 250.41 | 252.22 | 776,700 | -1.82(-0.72%) |
Oct 16, 2015 | 252.99 | 254.07 | 251.68 | 254.04 | 445,143 | +2.59(+1.03%) |
Oct 15, 2015 | 249.16 | 251.99 | 247.26 | 251.45 | 744,609 | +4.16(+1.68%) |
Oct 14, 2015 | 252.23 | 252.44 | 246.48 | 247.29 | 637,171 | -4.17(-1.66%) |
Oct 13, 2015 | 256.47 | 257.23 | 251.09 | 251.46 | 603,047 | -5.61(-2.18%) |
Oct 12, 2015 | 254.71 | 258.86 | 252.81 | 257.07 | 458,443 | +3.37(+1.33%) |
Oct 09, 2015 | 254.10 | 254.75 | 252.35 | 253.70 | 447,320 | +0.14(+0.06%) |
Oct 08, 2015 | 250.52 | 254.25 | 249.44 | 253.56 | 413,639 | +1.78(+0.71%) |
Oct 07, 2015 | 254.35 | 254.90 | 250.34 | 251.78 | 541,383 | -2.01(-0.79%) |
Oct 06, 2015 | 255.00 | 255.97 | 252.77 | 253.79 | 811,586 | -0.42(-0.17%) |
Oct 05, 2015 | 253.85 | 255.00 | 251.43 | 254.21 | 807,473 | +1.89(+0.75%) |
Oct 02, 2015 | 249.00 | 252.39 | 246.12 | 252.32 | 738,822 | +0.42(+0.17%) |