Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 147.04 | 146.12 | 146.12 | 146.12 | 6,874,791 | -1.52(-1.03%) |
Dec 30, 2015 | 148.28 | 148.41 | 147.48 | 147.64 | 3,463,927 | -0.99(-0.67%) |
Dec 29, 2015 | 147.96 | 148.85 | 147.80 | 148.63 | 7,316,920 | +1.68(+1.14%) |
Dec 28, 2015 | 146.53 | 147.07 | 146.22 | 146.95 | 3,491,593 | -0.20(-0.14%) |
Dec 24, 2015 | 147.52 | 147.15 | 147.15 | 147.15 | 2,101,828 | -0.50(-0.34%) |
Dec 23, 2015 | 147.15 | 147.65 | 146.76 | 147.64 | 7,686,002 | +1.51(+1.03%) |
Dec 22, 2015 | 145.37 | 146.36 | 144.59 | 146.13 | 7,147,439 | +1.48(+1.02%) |
Dec 21, 2015 | 144.68 | 144.91 | 143.53 | 144.65 | 7,699,897 | +1.05(+0.73%) |
Dec 18, 2015 | 145.99 | 146.05 | 143.51 | 143.60 | 13,034,270 | -3.10(-2.11%) |
Dec 17, 2015 | 149.26 | 149.29 | 146.71 | 146.71 | 10,138,393 | -2.13(-1.43%) |
Dec 16, 2015 | 147.82 | 149.13 | 146.60 | 148.83 | 13,464,599 | +1.83(+1.24%) |
Dec 15, 2015 | 146.55 | 147.84 | 146.55 | 147.01 | 9,594,753 | +1.31(+0.90%) |
Dec 14, 2015 | 144.92 | 145.74 | 143.71 | 145.70 | 14,689,611 | +0.98(+0.68%) |
Dec 11, 2015 | 145.49 | 146.09 | 144.49 | 144.72 | 10,617,371 | -2.64(-1.79%) |
Dec 10, 2015 | 146.77 | 148.41 | 146.50 | 147.36 | 6,699,221 | +0.75(+0.51%) |
Dec 09, 2015 | 146.99 | 148.93 | 145.85 | 146.61 | 11,392,427 | -0.66(-0.44%) |
Dec 08, 2015 | 147.19 | 148.18 | 146.56 | 147.27 | 8,219,890 | -1.31(-0.88%) |
Dec 07, 2015 | 149.15 | 149.20 | 147.81 | 148.58 | 6,740,021 | -0.91(-0.61%) |
Dec 04, 2015 | 146.83 | 149.71 | 146.74 | 149.49 | 7,462,865 | +3.01(+2.05%) |
Dec 03, 2015 | 148.85 | 149.00 | 146.00 | 146.48 | 8,360,613 | -2.06(-1.39%) |
Dec 02, 2015 | 149.67 | 150.01 | 148.36 | 148.54 | 8,863,787 | -1.27(-0.85%) |
Dec 01, 2015 | 149.07 | 149.89 | 148.83 | 149.81 | 7,228,543 | +1.32(+0.89%) |
Nov 30, 2015 | 149.24 | 149.41 | 148.41 | 148.49 | 4,268,229 | -0.56(-0.38%) |
Nov 27, 2015 | 148.97 | 149.29 | 148.60 | 149.05 | 3,435,312 | -0.03(-0.02%) |
Nov 25, 2015 | 149.14 | 149.08 | 149.08 | 149.08 | 2,658,507 | -0.04(-0.03%) |
Nov 24, 2015 | 148.02 | 149.48 | 147.98 | 149.12 | 5,215,667 | +0.20(+0.13%) |
Nov 23, 2015 | 149.03 | 149.54 | 148.55 | 148.92 | 3,099,147 | -0.27(-0.18%) |
Nov 20, 2015 | 149.28 | 149.95 | 148.85 | 149.19 | 9,226,167 | +0.82(+0.55%) |
Nov 19, 2015 | 147.97 | 148.70 | 147.94 | 148.37 | 6,531,542 | -0.06(-0.04%) |
Nov 18, 2015 | 146.72 | 148.52 | 146.71 | 148.43 | 7,487,140 | +2.15(+1.47%) |
Nov 17, 2015 | 146.65 | 147.19 | 145.95 | 146.28 | 7,912,642 | +0.12(+0.08%) |
Nov 16, 2015 | 144.06 | 146.20 | 143.77 | 146.16 | 6,001,549 | +2.01(+1.40%) |
Nov 13, 2015 | 145.37 | 145.77 | 144.10 | 144.15 | 9,592,640 | -1.72(-1.18%) |
Nov 12, 2015 | 147.06 | 147.28 | 145.81 | 145.87 | 7,380,283 | -2.12(-1.43%) |
Nov 11, 2015 | 148.80 | 148.85 | 147.91 | 147.99 | 3,424,782 | -0.48(-0.32%) |
Nov 10, 2015 | 147.80 | 148.54 | 147.59 | 148.47 | 5,792,547 | +0.30(+0.20%) |
Nov 09, 2015 | 149.07 | 149.16 | 147.59 | 148.17 | 9,533,607 | -1.44(-0.96%) |
Nov 06, 2015 | 149.06 | 149.63 | 148.41 | 149.61 | 9,151,612 | +0.42(+0.28%) |
Nov 05, 2015 | 149.28 | 149.70 | 148.43 | 149.19 | 5,996,771 | -0.01(-0.01%) |
Nov 04, 2015 | 149.97 | 149.98 | 148.81 | 149.20 | 8,226,496 | -0.35(-0.23%) |
Nov 03, 2015 | 148.59 | 149.99 | 148.49 | 149.55 | 5,130,541 | +0.79(+0.53%) |
Nov 02, 2015 | 147.71 | 148.90 | 147.59 | 148.75 | 5,003,006 | +1.36(+0.92%) |
Oct 30, 2015 | 148.35 | 148.51 | 147.36 | 147.39 | 7,816,064 | -0.74(-0.50%) |
Oct 29, 2015 | 147.84 | 148.41 | 147.55 | 148.14 | 5,660,034 | -0.25(-0.17%) |
Oct 28, 2015 | 146.99 | 148.39 | 146.45 | 148.39 | 8,798,961 | +1.68(+1.14%) |
Oct 27, 2015 | 146.42 | 147.14 | 146.35 | 146.71 | 5,621,789 | -0.29(-0.20%) |
Oct 26, 2015 | 147.18 | 147.37 | 146.88 | 147.00 | 4,544,352 | -0.29(-0.20%) |
Oct 23, 2015 | 146.98 | 147.52 | 146.46 | 147.29 | 9,151,700 | +1.31(+0.90%) |
Oct 22, 2015 | 144.11 | 146.07 | 144.04 | 145.98 | 10,240,886 | +2.77(+1.94%) |
Oct 21, 2015 | 144.01 | 144.44 | 143.08 | 143.21 | 6,946,672 | -0.44(-0.31%) |
Oct 20, 2015 | 143.30 | 143.97 | 143.01 | 143.65 | 4,958,393 | -0.09(-0.06%) |
Oct 19, 2015 | 143.04 | 143.75 | 142.84 | 143.74 | 5,819,050 | +0.20(+0.14%) |
Oct 16, 2015 | 143.18 | 143.61 | 142.66 | 143.54 | 10,002,859 | +0.53(+0.37%) |
Oct 15, 2015 | 141.41 | 143.01 | 141.23 | 143.01 | 11,544,687 | +1.88(+1.33%) |
Oct 14, 2015 | 142.32 | 142.70 | 140.84 | 141.13 | 6,497,379 | -1.31(-0.92%) |
Oct 13, 2015 | 142.12 | 143.23 | 142.02 | 142.44 | 7,079,055 | -0.44(-0.31%) |
Oct 12, 2015 | 142.52 | 142.93 | 142.30 | 142.88 | 3,397,133 | +0.34(+0.24%) |
Oct 09, 2015 | 142.42 | 142.72 | 141.99 | 142.54 | 5,997,120 | +0.32(+0.23%) |
Oct 08, 2015 | 140.80 | 142.46 | 140.60 | 142.22 | 9,775,693 | +1.19(+0.84%) |
Oct 07, 2015 | 140.74 | 141.47 | 139.80 | 141.03 | 10,576,520 | +1.05(+0.75%) |
Oct 06, 2015 | 140.02 | 140.60 | 139.61 | 139.98 | 7,978,692 | +0.09(+0.07%) |
Oct 05, 2015 | 138.35 | 140.05 | 138.14 | 139.89 | 7,594,799 | +2.50(+1.82%) |
Oct 02, 2015 | 133.85 | 137.38 | 133.50 | 137.38 | 14,228,865 | +1.75(+1.29%) |