Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 179.14 | 182.02 | 182.02 | 182.02 | 30,128 | +2.58(+1.44%) |
Dec 30, 2015 | 177.32 | 181.03 | 176.86 | 179.44 | 32,594 | +1.67(+0.94%) |
Dec 29, 2015 | 175.80 | 178.61 | 174.28 | 177.77 | 38,247 | +3.11(+1.78%) |
Dec 28, 2015 | 174.44 | 176.41 | 172.62 | 174.66 | 55,481 | -1.67(-0.95%) |
Dec 24, 2015 | 178.23 | 176.33 | 176.33 | 176.33 | 30,075 | -1.74(-0.98%) |
Dec 23, 2015 | 186.65 | 186.65 | 177.85 | 178.08 | 44,236 | -8.27(-4.44%) |
Dec 22, 2015 | 183.92 | 187.63 | 179.52 | 186.34 | 29,415 | +3.26(+1.78%) |
Dec 21, 2015 | 189.07 | 189.47 | 181.49 | 183.08 | 27,926 | -4.85(-2.58%) |
Dec 18, 2015 | 189.60 | 193.62 | 184.90 | 187.94 | 62,794 | -2.73(-1.43%) |
Dec 17, 2015 | 194.76 | 196.20 | 188.09 | 190.67 | 63,494 | -1.97(-1.02%) |
Dec 16, 2015 | 185.81 | 193.55 | 184.83 | 192.64 | 48,965 | +9.63(+5.26%) |
Dec 15, 2015 | 176.18 | 184.37 | 176.18 | 183.01 | 31,993 | +9.25(+5.33%) |
Dec 14, 2015 | 175.12 | 177.55 | 169.96 | 173.75 | 22,813 | -1.29(-0.74%) |
Dec 11, 2015 | 176.64 | 179.37 | 173.83 | 175.04 | 49,458 | -3.79(-2.12%) |
Dec 10, 2015 | 175.19 | 179.82 | 173.22 | 178.84 | 20,807 | +3.72(+2.12%) |
Dec 09, 2015 | 178.61 | 179.67 | 172.01 | 175.12 | 27,019 | -3.64(-2.04%) |
Dec 08, 2015 | 175.65 | 181.26 | 172.54 | 178.76 | 27,880 | +1.37(+0.77%) |
Dec 07, 2015 | 177.62 | 178.68 | 169.70 | 177.39 | 54,653 | -2.66(-1.47%) |
Dec 04, 2015 | 186.19 | 187.52 | 179.67 | 180.05 | 24,831 | -6.52(-3.50%) |
Dec 03, 2015 | 187.33 | 188.09 | 182.93 | 186.57 | 24,416 | -0.38(-0.20%) |
Dec 02, 2015 | 191.39 | 191.69 | 185.90 | 186.95 | 22,430 | -4.44(-2.32%) |
Dec 01, 2015 | 191.76 | 194.15 | 189.06 | 191.39 | 17,084 | +0.23(+0.12%) |
Nov 30, 2015 | 187.63 | 191.99 | 186.65 | 191.16 | 39,039 | +2.71(+1.44%) |
Nov 27, 2015 | 190.41 | 191.69 | 187.63 | 188.46 | 8,661 | -1.58(-0.83%) |
Nov 25, 2015 | 187.48 | 190.03 | 190.03 | 190.03 | 28,405 | +2.86(+1.53%) |
Nov 24, 2015 | 187.78 | 188.46 | 185.29 | 187.18 | 25,129 | -1.81(-0.96%) |
Nov 23, 2015 | 193.04 | 193.42 | 187.70 | 188.98 | 32,964 | -3.24(-1.68%) |
Nov 20, 2015 | 193.95 | 195.30 | 191.39 | 192.22 | 14,049 | -0.83(-0.43%) |
Nov 19, 2015 | 196.28 | 197.18 | 190.79 | 193.04 | 19,273 | -3.69(-1.87%) |
Nov 18, 2015 | 194.85 | 199.29 | 192.44 | 196.73 | 40,880 | +1.88(+0.97%) |
Nov 17, 2015 | 196.43 | 197.41 | 193.87 | 194.85 | 22,588 | -1.81(-0.92%) |
Nov 16, 2015 | 197.03 | 197.33 | 194.10 | 196.66 | 16,378 | -0.90(-0.46%) |
Nov 13, 2015 | 199.51 | 200.64 | 196.28 | 197.56 | 15,074 | -3.01(-1.50%) |
Nov 12, 2015 | 202.22 | 204.78 | 202.22 | 200.57 | 15,669 | -3.16(-1.55%) |
Nov 11, 2015 | 206.06 | 207.11 | 203.28 | 203.73 | 16,156 | -1.66(-0.81%) |
Nov 10, 2015 | 201.02 | 206.59 | 200.27 | 205.38 | 27,283 | +4.06(+2.02%) |
Nov 09, 2015 | 203.12 | 204.48 | 199.51 | 201.32 | 34,043 | -2.41(-1.18%) |
Nov 06, 2015 | 197.86 | 206.89 | 196.52 | 203.73 | 42,487 | +5.27(+2.65%) |
Nov 05, 2015 | 204.48 | 204.48 | 195.15 | 198.46 | 46,078 | +4.06(+2.09%) |
Nov 04, 2015 | 199.36 | 199.59 | 189.43 | 194.40 | 63,204 | -5.12(-2.56%) |
Nov 03, 2015 | 204.86 | 207.34 | 185.75 | 199.51 | 95,656 | -7.37(-3.56%) |
Nov 02, 2015 | 206.44 | 208.47 | 204.67 | 206.89 | 53,692 | +0.98(+0.47%) |
Oct 30, 2015 | 205.61 | 207.41 | 203.88 | 205.91 | 29,676 | +0.38(+0.18%) |
Oct 29, 2015 | 206.06 | 207.26 | 202.07 | 205.53 | 18,134 | -0.53(-0.26%) |
Oct 28, 2015 | 198.16 | 209.14 | 197.30 | 206.06 | 35,499 | +8.88(+4.50%) |
Oct 27, 2015 | 198.61 | 198.61 | 192.97 | 197.18 | 32,044 | -2.86(-1.43%) |
Oct 26, 2015 | 201.32 | 202.00 | 198.24 | 200.04 | 14,577 | -0.68(-0.34%) |
Oct 23, 2015 | 197.71 | 202.00 | 194.62 | 200.72 | 18,217 | +5.12(+2.62%) |
Oct 22, 2015 | 192.44 | 198.69 | 189.58 | 195.60 | 19,697 | +3.84(+2.00%) |
Oct 21, 2015 | 199.59 | 200.12 | 190.19 | 191.76 | 25,530 | -7.15(-3.59%) |
Oct 20, 2015 | 203.65 | 203.65 | 195.68 | 198.91 | 29,978 | -5.72(-2.79%) |
Oct 19, 2015 | 200.57 | 205.53 | 200.27 | 204.63 | 20,643 | +2.86(+1.42%) |
Oct 16, 2015 | 204.78 | 204.78 | 200.42 | 201.77 | 14,424 | -2.56(-1.25%) |
Oct 15, 2015 | 202.90 | 205.61 | 196.43 | 204.33 | 59,841 | +1.35(+0.67%) |
Oct 14, 2015 | 204.40 | 206.13 | 200.49 | 202.97 | 22,423 | -1.43(-0.70%) |
Oct 13, 2015 | 204.18 | 211.93 | 203.88 | 204.40 | 21,932 | -1.28(-0.62%) |
Oct 12, 2015 | 205.16 | 206.74 | 202.00 | 205.68 | 24,288 | +0.98(+0.48%) |
Oct 09, 2015 | 204.93 | 208.62 | 202.15 | 204.71 | 39,253 | -0.90(-0.44%) |
Oct 08, 2015 | 200.19 | 206.06 | 198.76 | 205.61 | 44,845 | +4.36(+2.17%) |
Oct 07, 2015 | 197.93 | 201.32 | 196.66 | 201.24 | 17,770 | +4.29(+2.18%) |
Oct 06, 2015 | 193.42 | 198.84 | 193.42 | 196.96 | 28,670 | +3.61(+1.87%) |
Oct 05, 2015 | 190.26 | 196.28 | 188.76 | 193.34 | 20,153 | +3.69(+1.94%) |
Oct 02, 2015 | 183.41 | 190.26 | 183.04 | 189.66 | 30,384 | +2.41(+1.29%) |