Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 203.97 | 201.37 | 201.37 | 201.37 | 460,457 | -3.97(-1.93%) |
Dec 30, 2015 | 205.57 | 206.60 | 204.73 | 205.34 | 592,050 | +0.36(+0.18%) |
Dec 29, 2015 | 203.15 | 205.35 | 201.51 | 204.97 | 711,507 | +5.23(+2.62%) |
Dec 28, 2015 | 199.15 | 200.48 | 197.52 | 199.75 | 303,866 | -0.02(-0.01%) |
Dec 24, 2015 | 201.72 | 199.77 | 199.77 | 199.77 | 136,315 | -0.79(-0.39%) |
Dec 23, 2015 | 197.01 | 200.90 | 196.57 | 200.55 | 697,507 | +7.55(+3.91%) |
Dec 22, 2015 | 193.07 | 193.26 | 190.30 | 193.00 | 804,766 | +1.24(+0.65%) |
Dec 21, 2015 | 194.51 | 195.32 | 191.27 | 191.76 | 719,367 | -1.54(-0.80%) |
Dec 18, 2015 | 194.13 | 195.12 | 191.98 | 193.30 | 998,712 | -2.80(-1.43%) |
Dec 17, 2015 | 195.00 | 198.95 | 193.65 | 196.10 | 799,215 | -0.67(-0.34%) |
Dec 16, 2015 | 191.84 | 198.99 | 191.80 | 196.77 | 1,609,924 | +9.73(+5.20%) |
Dec 15, 2015 | 185.14 | 187.80 | 184.18 | 187.04 | 977,388 | +1.83(+0.99%) |
Dec 14, 2015 | 188.27 | 188.31 | 181.42 | 185.21 | 1,103,788 | -3.36(-1.78%) |
Dec 11, 2015 | 193.75 | 203.32 | 187.81 | 188.57 | 1,082,798 | -4.81(-2.49%) |
Dec 10, 2015 | 194.36 | 195.51 | 192.66 | 193.38 | 551,348 | -1.06(-0.55%) |
Dec 09, 2015 | 197.38 | 197.63 | 193.58 | 194.44 | 591,541 | -3.54(-1.79%) |
Dec 08, 2015 | 196.94 | 198.96 | 196.07 | 197.98 | 669,139 | -2.63(-1.31%) |
Dec 07, 2015 | 202.37 | 202.57 | 199.03 | 200.61 | 546,776 | -1.52(-0.75%) |
Dec 04, 2015 | 200.53 | 202.88 | 200.08 | 202.13 | 621,852 | +2.13(+1.07%) |
Dec 03, 2015 | 206.71 | 206.99 | 198.56 | 200.00 | 549,634 | -7.00(-3.38%) |
Dec 02, 2015 | 209.81 | 211.24 | 205.28 | 207.01 | 623,504 | -0.59(-0.28%) |
Dec 01, 2015 | 206.83 | 208.04 | 204.95 | 207.60 | 740,041 | +2.93(+1.43%) |
Nov 30, 2015 | 207.58 | 208.24 | 204.53 | 204.67 | 847,188 | -2.00(-0.97%) |
Nov 27, 2015 | 205.83 | 208.57 | 205.83 | 206.67 | 345,905 | +2.11(+1.03%) |
Nov 25, 2015 | 201.79 | 204.56 | 204.56 | 204.56 | 753,753 | -0.74(-0.36%) |
Nov 24, 2015 | 205.60 | 210.02 | 202.38 | 205.30 | 1,139,107 | -4.00(-1.91%) |
Nov 23, 2015 | 208.78 | 212.18 | 208.68 | 209.29 | 509,798 | -0.35(-0.17%) |
Nov 20, 2015 | 210.00 | 212.47 | 209.26 | 209.65 | 635,889 | -2.11(-1.00%) |
Nov 19, 2015 | 215.63 | 215.63 | 211.22 | 211.76 | 657,339 | +0.99(+0.47%) |
Nov 18, 2015 | 209.38 | 211.09 | 208.13 | 210.77 | 582,788 | +2.43(+1.16%) |
Nov 17, 2015 | 206.15 | 209.96 | 205.92 | 208.34 | 708,354 | +5.00(+2.46%) |
Nov 16, 2015 | 202.96 | 203.68 | 200.63 | 203.34 | 665,405 | +3.37(+1.69%) |
Nov 13, 2015 | 200.20 | 202.10 | 199.73 | 199.97 | 873,889 | -2.32(-1.15%) |
Nov 12, 2015 | 206.19 | 206.69 | 201.98 | 202.29 | 720,296 | -8.12(-3.86%) |
Nov 11, 2015 | 212.40 | 213.33 | 210.18 | 210.41 | 741,422 | -0.78(-0.37%) |
Nov 10, 2015 | 207.73 | 212.30 | 207.26 | 211.19 | 858,828 | +1.56(+0.75%) |
Nov 09, 2015 | 209.56 | 210.37 | 207.46 | 209.63 | 711,820 | -2.57(-1.21%) |
Nov 06, 2015 | 210.58 | 213.11 | 208.66 | 212.20 | 682,063 | +0.09(+0.04%) |
Nov 05, 2015 | 215.87 | 216.08 | 211.72 | 212.11 | 932,207 | -2.26(-1.05%) |
Nov 04, 2015 | 215.54 | 216.33 | 212.76 | 214.37 | 999,625 | -0.12(-0.05%) |
Nov 03, 2015 | 215.05 | 216.46 | 212.41 | 214.49 | 1,446,218 | -6.21(-2.81%) |
Nov 02, 2015 | 220.83 | 223.56 | 219.73 | 220.70 | 1,559,399 | -2.33(-1.04%) |
Oct 30, 2015 | 222.63 | 225.32 | 221.18 | 223.03 | 1,225,777 | +0.52(+0.23%) |
Oct 29, 2015 | 221.75 | 225.43 | 219.72 | 222.51 | 1,385,850 | -4.48(-1.97%) |
Oct 28, 2015 | 224.57 | 227.22 | 223.40 | 226.99 | 1,682,679 | +2.96(+1.32%) |
Oct 27, 2015 | 218.56 | 224.28 | 218.07 | 224.03 | 1,965,556 | +16.39(+7.90%) |
Oct 26, 2015 | 208.68 | 210.94 | 206.60 | 207.63 | 1,076,548 | -2.13(-1.02%) |
Oct 23, 2015 | 207.12 | 211.09 | 205.97 | 209.77 | 1,521,717 | +9.12(+4.54%) |
Oct 22, 2015 | 203.75 | 204.22 | 197.78 | 200.65 | 1,274,569 | -2.36(-1.16%) |
Oct 21, 2015 | 207.70 | 207.90 | 197.94 | 203.01 | 1,772,217 | -2.82(-1.37%) |
Oct 20, 2015 | 210.32 | 210.46 | 204.94 | 205.83 | 1,549,449 | -4.58(-2.18%) |
Oct 19, 2015 | 204.96 | 211.60 | 204.90 | 210.41 | 1,084,990 | +4.49(+2.18%) |
Oct 16, 2015 | 204.92 | 207.03 | 203.71 | 205.92 | 570,576 | +3.52(+1.74%) |
Oct 15, 2015 | 197.99 | 202.79 | 197.61 | 202.40 | 562,386 | +5.45(+2.77%) |
Oct 14, 2015 | 198.14 | 198.93 | 195.43 | 196.95 | 1,899,664 | +3.58(+1.85%) |
Oct 13, 2015 | 197.42 | 199.41 | 192.54 | 193.37 | 1,002,525 | -4.72(-2.39%) |
Oct 12, 2015 | 199.07 | 199.85 | 196.85 | 198.10 | 682,013 | +0.76(+0.38%) |
Oct 09, 2015 | 198.82 | 199.40 | 196.23 | 197.34 | 894,116 | -1.82(-0.91%) |
Oct 08, 2015 | 198.75 | 199.93 | 196.53 | 199.16 | 774,819 | +0.85(+0.43%) |
Oct 07, 2015 | 196.73 | 200.33 | 193.95 | 198.30 | 1,105,274 | -1.86(-0.93%) |
Oct 06, 2015 | 203.42 | 204.34 | 197.22 | 200.16 | 940,077 | -4.75(-2.32%) |
Oct 05, 2015 | 207.98 | 209.15 | 204.49 | 204.91 | 987,767 | -0.87(-0.42%) |
Oct 02, 2015 | 201.53 | 206.05 | 199.15 | 205.78 | 1,204,701 | +3.77(+1.87%) |