Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 157.34 | 159.06 | 159.06 | 159.06 | 27,975 | +1.36(+0.86%) |
Dec 30, 2015 | 156.71 | 161.42 | 155.16 | 157.70 | 21,519 | -3.08(-1.92%) |
Dec 29, 2015 | 162.42 | 164.23 | 158.52 | 160.79 | 55,306 | +1.54(+0.97%) |
Dec 28, 2015 | 163.15 | 163.24 | 158.61 | 159.25 | 19,318 | -6.62(-3.99%) |
Dec 24, 2015 | 168.50 | 165.87 | 165.87 | 165.87 | 8,579 | -2.54(-1.51%) |
Dec 23, 2015 | 163.42 | 168.40 | 162.51 | 168.40 | 77,470 | +8.98(+5.63%) |
Dec 22, 2015 | 153.44 | 160.15 | 153.35 | 159.43 | 54,399 | +6.35(+4.15%) |
Dec 21, 2015 | 153.53 | 154.89 | 150.36 | 153.08 | 36,072 | +0.09(+0.06%) |
Dec 18, 2015 | 158.16 | 158.16 | 152.72 | 152.99 | 105,260 | -4.88(-3.09%) |
Dec 17, 2015 | 164.72 | 164.99 | 157.78 | 157.87 | 54,351 | -7.13(-4.32%) |
Dec 16, 2015 | 166.53 | 169.14 | 163.01 | 164.99 | 64,884 | -1.90(-1.14%) |
Dec 15, 2015 | 162.74 | 168.33 | 162.74 | 166.89 | 73,824 | +6.59(+4.11%) |
Dec 14, 2015 | 160.75 | 162.29 | 157.60 | 160.30 | 29,335 | -0.63(-0.39%) |
Dec 11, 2015 | 165.99 | 165.99 | 160.57 | 160.93 | 33,665 | -7.31(-4.34%) |
Dec 10, 2015 | 165.26 | 169.41 | 164.36 | 168.24 | 26,916 | +2.08(+1.25%) |
Dec 09, 2015 | 166.08 | 171.76 | 163.10 | 166.17 | 40,488 | +1.53(+0.93%) |
Dec 08, 2015 | 163.28 | 167.83 | 161.93 | 164.63 | 52,388 | -1.71(-1.03%) |
Dec 07, 2015 | 169.68 | 171.08 | 163.91 | 166.35 | 59,142 | -8.12(-4.65%) |
Dec 04, 2015 | 177.44 | 178.79 | 172.74 | 174.47 | 42,636 | -6.50(-3.59%) |
Dec 03, 2015 | 182.49 | 184.30 | 179.70 | 180.96 | 33,715 | -0.09(-0.05%) |
Dec 02, 2015 | 184.75 | 187.91 | 180.24 | 181.05 | 53,139 | -6.50(-3.46%) |
Dec 01, 2015 | 185.92 | 188.36 | 184.12 | 187.55 | 38,466 | +1.62(+0.87%) |
Nov 30, 2015 | 183.49 | 188.72 | 183.49 | 185.92 | 60,893 | +3.97(+2.18%) |
Nov 27, 2015 | 184.75 | 185.56 | 181.41 | 181.95 | 13,933 | -4.87(-2.61%) |
Nov 25, 2015 | 185.20 | 186.82 | 186.82 | 186.82 | 38,133 | -0.27(-0.14%) |
Nov 24, 2015 | 180.42 | 187.91 | 179.61 | 187.09 | 65,321 | +8.39(+4.69%) |
Nov 23, 2015 | 175.82 | 179.52 | 173.83 | 178.71 | 56,821 | +2.71(+1.54%) |
Nov 20, 2015 | 178.43 | 179.79 | 174.74 | 176.00 | 82,909 | -2.34(-1.31%) |
Nov 19, 2015 | 183.49 | 184.21 | 176.63 | 178.34 | 34,160 | -6.41(-3.47%) |
Nov 18, 2015 | 180.51 | 185.56 | 179.34 | 184.75 | 40,191 | +5.91(+3.30%) |
Nov 17, 2015 | 183.03 | 183.49 | 178.79 | 178.84 | 74,074 | -4.92(-2.68%) |
Nov 16, 2015 | 179.07 | 184.12 | 176.54 | 183.76 | 63,849 | +4.87(+2.72%) |
Nov 13, 2015 | 177.08 | 181.41 | 174.10 | 178.88 | 61,463 | +1.44(+0.81%) |
Nov 12, 2015 | 178.71 | 183.45 | 176.90 | 177.44 | 49,869 | -4.87(-2.67%) |
Nov 11, 2015 | 189.17 | 189.17 | 180.15 | 182.31 | 45,632 | -6.77(-3.58%) |
Nov 10, 2015 | 188.18 | 191.60 | 186.28 | 189.08 | 32,486 | +0.90(+0.48%) |
Nov 09, 2015 | 189.35 | 191.69 | 185.02 | 188.18 | 36,475 | -1.53(-0.81%) |
Nov 06, 2015 | 187.28 | 190.52 | 184.75 | 189.71 | 51,127 | +1.44(+0.77%) |
Nov 05, 2015 | 191.88 | 194.40 | 187.73 | 188.27 | 68,363 | -4.96(-2.57%) |
Nov 04, 2015 | 195.48 | 196.27 | 190.79 | 193.23 | 66,443 | -2.62(-1.34%) |
Nov 03, 2015 | 188.81 | 197.65 | 188.72 | 195.84 | 134,632 | +8.30(+4.43%) |
Nov 02, 2015 | 179.07 | 187.91 | 177.98 | 187.55 | 85,077 | +7.67(+4.26%) |
Oct 30, 2015 | 177.98 | 181.05 | 173.47 | 179.88 | 68,062 | +2.80(+1.58%) |
Oct 29, 2015 | 180.33 | 184.30 | 176.45 | 177.08 | 68,980 | -3.97(-2.19%) |
Oct 28, 2015 | 174.47 | 183.05 | 173.47 | 181.05 | 89,579 | +8.48(+4.91%) |
Oct 27, 2015 | 175.73 | 177.71 | 171.49 | 172.57 | 65,207 | -5.95(-3.34%) |
Oct 26, 2015 | 185.29 | 185.92 | 177.44 | 178.53 | 46,773 | -7.31(-3.93%) |
Oct 23, 2015 | 186.28 | 189.35 | 183.22 | 185.83 | 83,630 | -1.44(-0.77%) |
Oct 22, 2015 | 185.47 | 190.52 | 185.20 | 187.28 | 66,609 | +3.16(+1.71%) |
Oct 21, 2015 | 187.55 | 187.91 | 183.67 | 184.12 | 57,398 | -3.88(-2.06%) |
Oct 20, 2015 | 181.77 | 189.05 | 181.71 | 188.00 | 86,446 | +5.95(+3.27%) |
Oct 19, 2015 | 184.93 | 186.28 | 181.05 | 182.04 | 63,776 | -4.42(-2.37%) |
Oct 16, 2015 | 192.15 | 192.15 | 182.76 | 186.46 | 61,910 | -5.23(-2.73%) |
Oct 15, 2015 | 187.28 | 191.78 | 184.26 | 191.69 | 64,881 | +2.80(+1.48%) |
Oct 14, 2015 | 186.10 | 189.53 | 184.39 | 188.90 | 49,511 | +2.71(+1.45%) |
Oct 13, 2015 | 186.28 | 191.51 | 184.84 | 186.19 | 82,225 | -1.71(-0.91%) |
Oct 12, 2015 | 197.92 | 198.19 | 186.10 | 187.91 | 81,117 | -9.56(-4.84%) |
Oct 09, 2015 | 197.56 | 199.72 | 193.14 | 197.47 | 61,051 | +1.17(+0.60%) |
Oct 08, 2015 | 190.34 | 197.49 | 185.92 | 196.30 | 87,593 | +5.32(+2.79%) |
Oct 07, 2015 | 193.86 | 198.01 | 185.11 | 190.97 | 150,973 | +0.81(+0.43%) |
Oct 06, 2015 | 180.51 | 191.24 | 178.43 | 190.16 | 146,477 | +11.73(+6.57%) |
Oct 05, 2015 | 170.95 | 180.24 | 170.50 | 178.43 | 125,674 | +9.38(+5.55%) |
Oct 02, 2015 | 155.25 | 169.05 | 155.25 | 169.05 | 131,686 | +11.55(+7.33%) |