Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 178.49 | 179.29 | 179.29 | 179.29 | 124,300 | +0.37(+0.21%) |
Dec 30, 2015 | 180.24 | 181.80 | 178.86 | 178.92 | 58,701 | -1.72(-0.95%) |
Dec 29, 2015 | 177.31 | 180.88 | 177.31 | 180.64 | 61,144 | +4.23(+2.40%) |
Dec 28, 2015 | 176.61 | 177.86 | 175.36 | 176.41 | 45,516 | -1.20(-0.68%) |
Dec 24, 2015 | 176.94 | 177.61 | 177.61 | 177.61 | 24,700 | +0.16(+0.09%) |
Dec 23, 2015 | 177.96 | 177.96 | 176.35 | 177.45 | 59,383 | +0.31(+0.18%) |
Dec 22, 2015 | 177.99 | 177.99 | 175.12 | 177.14 | 126,741 | -0.23(-0.13%) |
Dec 21, 2015 | 177.34 | 177.74 | 174.54 | 177.37 | 164,394 | +1.63(+0.93%) |
Dec 18, 2015 | 172.52 | 176.96 | 171.14 | 175.74 | 244,134 | +2.23(+1.29%) |
Dec 17, 2015 | 177.22 | 180.34 | 172.68 | 173.51 | 201,622 | -3.61(-2.04%) |
Dec 16, 2015 | 179.70 | 180.12 | 174.32 | 177.12 | 109,585 | -1.81(-1.01%) |
Dec 15, 2015 | 176.53 | 181.22 | 175.81 | 178.93 | 113,439 | +3.68(+2.10%) |
Dec 14, 2015 | 173.92 | 176.10 | 171.81 | 175.25 | 148,725 | +1.11(+0.64%) |
Dec 11, 2015 | 171.37 | 176.00 | 170.84 | 174.14 | 238,128 | +1.39(+0.80%) |
Dec 10, 2015 | 173.09 | 174.09 | 170.54 | 172.75 | 222,987 | +0.22(+0.13%) |
Dec 09, 2015 | 174.52 | 176.71 | 171.17 | 172.53 | 78,278 | -2.96(-1.69%) |
Dec 08, 2015 | 171.91 | 177.06 | 171.02 | 175.49 | 79,049 | +1.76(+1.01%) |
Dec 07, 2015 | 176.00 | 177.41 | 172.29 | 173.73 | 64,935 | -3.11(-1.76%) |
Dec 04, 2015 | 173.79 | 178.20 | 173.79 | 176.84 | 47,814 | +3.26(+1.88%) |
Dec 03, 2015 | 176.40 | 179.00 | 171.82 | 173.58 | 86,297 | -2.61(-1.48%) |
Dec 02, 2015 | 177.69 | 178.38 | 175.17 | 176.19 | 88,188 | -1.00(-0.56%) |
Dec 01, 2015 | 174.88 | 177.78 | 173.37 | 177.19 | 233,867 | +3.82(+2.20%) |
Nov 30, 2015 | 173.80 | 174.43 | 171.36 | 173.37 | 73,466 | -2.19(-1.25%) |
Nov 27, 2015 | 176.04 | 176.27 | 175.06 | 175.56 | 23,111 | +0.16(+0.09%) |
Nov 25, 2015 | 170.55 | 175.40 | 175.40 | 175.40 | 64,900 | +2.10(+1.21%) |
Nov 24, 2015 | 173.16 | 174.27 | 169.30 | 173.30 | 126,542 | -0.38(-0.22%) |
Nov 23, 2015 | 173.48 | 175.64 | 172.02 | 173.68 | 122,960 | +0.47(+0.27%) |
Nov 20, 2015 | 174.14 | 176.25 | 171.55 | 173.21 | 102,712 | +0.21(+0.12%) |
Nov 19, 2015 | 174.34 | 175.74 | 172.34 | 173.00 | 69,417 | -1.82(-1.04%) |
Nov 18, 2015 | 172.12 | 175.77 | 170.71 | 174.82 | 93,099 | +2.89(+1.68%) |
Nov 17, 2015 | 171.81 | 174.37 | 170.32 | 171.93 | 84,047 | +0.35(+0.20%) |
Nov 16, 2015 | 168.88 | 172.01 | 168.11 | 171.58 | 71,458 | +2.71(+1.60%) |
Nov 13, 2015 | 171.93 | 172.72 | 168.21 | 168.87 | 113,259 | -3.85(-2.23%) |
Nov 12, 2015 | 170.52 | 177.46 | 170.52 | 172.72 | 89,418 | -2.13(-1.22%) |
Nov 11, 2015 | 174.45 | 177.68 | 172.57 | 174.85 | 71,887 | +0.40(+0.23%) |
Nov 10, 2015 | 173.98 | 175.71 | 170.74 | 174.45 | 111,170 | -0.41(-0.23%) |
Nov 09, 2015 | 177.86 | 177.86 | 173.50 | 174.86 | 104,297 | -2.79(-1.57%) |
Nov 06, 2015 | 176.80 | 180.00 | 175.70 | 177.65 | 135,089 | +0.73(+0.41%) |
Nov 05, 2015 | 180.56 | 181.68 | 176.25 | 176.92 | 88,870 | -3.31(-1.84%) |
Nov 04, 2015 | 177.95 | 180.58 | 177.66 | 180.23 | 121,673 | +3.11(+1.76%) |
Nov 03, 2015 | 176.04 | 180.84 | 173.05 | 177.12 | 261,390 | +0.96(+0.54%) |
Nov 02, 2015 | 172.81 | 177.38 | 171.28 | 176.16 | 172,678 | +4.09(+2.38%) |
Oct 30, 2015 | 174.44 | 176.68 | 170.80 | 172.07 | 169,494 | -2.31(-1.32%) |
Oct 29, 2015 | 177.72 | 179.61 | 172.02 | 174.38 | 148,042 | -4.47(-2.50%) |
Oct 28, 2015 | 168.25 | 179.93 | 165.95 | 178.85 | 381,926 | +10.61(+6.31%) |
Oct 27, 2015 | 178.00 | 179.47 | 164.19 | 168.24 | 758,808 | -28.02(-14.28%) |
Oct 26, 2015 | 187.65 | 197.04 | 187.09 | 196.26 | 337,124 | +8.08(+4.29%) |
Oct 23, 2015 | 197.70 | 197.70 | 186.74 | 188.18 | 197,522 | -6.74(-3.46%) |
Oct 22, 2015 | 190.72 | 198.63 | 190.72 | 194.92 | 49,154 | +4.56(+2.40%) |
Oct 21, 2015 | 197.30 | 197.67 | 189.74 | 190.36 | 86,142 | -6.75(-3.42%) |
Oct 20, 2015 | 202.73 | 204.40 | 193.93 | 197.11 | 90,649 | -6.62(-3.25%) |
Oct 19, 2015 | 203.02 | 204.79 | 201.76 | 203.73 | 95,961 | +0.62(+0.31%) |
Oct 16, 2015 | 200.40 | 204.18 | 199.80 | 203.11 | 66,602 | +3.32(+1.66%) |
Oct 15, 2015 | 197.25 | 200.61 | 195.75 | 199.79 | 58,260 | +3.04(+1.55%) |
Oct 14, 2015 | 198.94 | 199.62 | 195.26 | 196.75 | 56,815 | -2.63(-1.32%) |
Oct 13, 2015 | 204.87 | 209.77 | 197.76 | 199.38 | 142,387 | -6.73(-3.27%) |
Oct 12, 2015 | 205.43 | 207.15 | 203.03 | 206.11 | 89,447 | +0.86(+0.42%) |
Oct 09, 2015 | 199.84 | 206.41 | 199.84 | 205.25 | 143,004 | +5.72(+2.87%) |
Oct 08, 2015 | 199.58 | 199.98 | 195.37 | 199.53 | 99,304 | -0.05(-0.03%) |
Oct 07, 2015 | 198.87 | 200.62 | 196.78 | 199.58 | 155,439 | +2.00(+1.01%) |
Oct 06, 2015 | 200.31 | 201.79 | 195.71 | 197.58 | 90,342 | -3.41(-1.70%) |
Oct 05, 2015 | 199.85 | 201.69 | 199.22 | 200.99 | 142,846 | +2.15(+1.08%) |
Oct 02, 2015 | 197.57 | 199.68 | 193.81 | 198.84 | 135,810 | -0.46(-0.23%) |