Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 185.74 | 200.86 | 185.31 | 185.97 | 2,859,663 | +0.74(+0.40%) |
Jan 28, 2016 | 210.46 | 215.39 | 184.14 | 185.23 | 3,632,198 | -44.49(-19.37%) |
Jan 27, 2016 | 231.90 | 235.56 | 228.64 | 229.72 | 814,079 | -2.61(-1.12%) |
Jan 26, 2016 | 229.03 | 233.47 | 226.76 | 232.33 | 1,000,092 | +3.92(+1.72%) |
Jan 25, 2016 | 231.38 | 232.39 | 227.68 | 228.41 | 524,873 | -3.56(-1.54%) |
Jan 22, 2016 | 235.12 | 236.81 | 230.56 | 231.97 | 695,135 | +0.38(+0.16%) |
Jan 21, 2016 | 229.92 | 235.46 | 228.71 | 231.59 | 547,819 | +1.71(+0.75%) |
Jan 20, 2016 | 230.11 | 231.85 | 220.69 | 229.88 | 772,693 | -4.65(-1.98%) |
Jan 19, 2016 | 237.55 | 239.26 | 231.30 | 234.53 | 835,804 | +0.64(+0.27%) |
Jan 15, 2016 | 230.10 | 233.89 | 233.89 | 233.89 | 803,282 | -4.62(-1.94%) |
Jan 14, 2016 | 231.82 | 240.18 | 230.10 | 238.51 | 886,342 | +7.12(+3.08%) |
Jan 13, 2016 | 240.79 | 240.79 | 230.57 | 231.39 | 532,931 | -8.10(-3.38%) |
Jan 12, 2016 | 237.95 | 240.32 | 234.28 | 239.49 | 491,576 | +3.88(+1.65%) |
Jan 11, 2016 | 239.47 | 240.17 | 233.61 | 235.61 | 886,235 | -3.62(-1.51%) |
Jan 08, 2016 | 244.82 | 246.08 | 238.98 | 239.23 | 627,039 | -4.67(-1.92%) |
Jan 07, 2016 | 248.47 | 251.30 | 243.44 | 243.90 | 650,041 | -7.59(-3.02%) |
Jan 06, 2016 | 252.55 | 255.60 | 250.55 | 251.49 | 553,377 | -3.60(-1.41%) |
Jan 05, 2016 | 253.60 | 256.74 | 252.62 | 255.09 | 389,933 | +2.18(+0.86%) |
Jan 04, 2016 | 252.40 | 253.32 | 250.38 | 252.91 | 512,910 | -4.52(-1.76%) |
Dec 31, 2015 | 256.36 | 257.43 | 257.43 | 257.43 | 286,848 | -0.19(-0.07%) |
Dec 30, 2015 | 260.37 | 260.37 | 257.07 | 257.62 | 210,615 | -3.29(-1.26%) |
Dec 29, 2015 | 260.63 | 261.50 | 258.20 | 260.90 | 175,327 | +2.01(+0.78%) |
Dec 28, 2015 | 257.81 | 259.26 | 256.35 | 258.89 | 143,950 | -0.06(-0.02%) |
Dec 24, 2015 | 258.97 | 258.95 | 258.95 | 258.95 | 105,822 | -0.14(-0.05%) |
Dec 23, 2015 | 256.82 | 259.75 | 255.41 | 259.09 | 377,056 | +4.33(+1.70%) |
Dec 22, 2015 | 251.90 | 256.84 | 250.93 | 254.76 | 272,879 | +2.95(+1.17%) |
Dec 21, 2015 | 250.96 | 251.92 | 248.75 | 251.81 | 284,170 | +3.34(+1.35%) |
Dec 18, 2015 | 249.38 | 251.34 | 246.91 | 248.47 | 662,527 | -1.97(-0.79%) |
Dec 17, 2015 | 256.19 | 258.38 | 250.17 | 250.44 | 357,729 | -3.95(-1.55%) |
Dec 16, 2015 | 251.69 | 254.96 | 249.88 | 254.39 | 354,194 | +4.94(+1.98%) |
Dec 15, 2015 | 252.76 | 253.80 | 247.71 | 249.45 | 511,048 | -1.86(-0.74%) |
Dec 14, 2015 | 249.34 | 251.57 | 246.74 | 251.31 | 501,972 | +1.76(+0.70%) |
Dec 11, 2015 | 256.37 | 258.91 | 247.94 | 249.55 | 767,095 | -11.23(-4.30%) |
Dec 10, 2015 | 261.57 | 263.41 | 259.61 | 260.77 | 277,706 | +0.07(+0.03%) |
Dec 09, 2015 | 260.98 | 265.24 | 258.85 | 260.71 | 346,565 | -1.92(-0.73%) |
Dec 08, 2015 | 260.90 | 263.99 | 260.20 | 262.63 | 382,260 | -0.66(-0.25%) |
Dec 07, 2015 | 263.04 | 264.71 | 261.63 | 263.29 | 304,652 | -1.27(-0.48%) |
Dec 04, 2015 | 261.79 | 264.78 | 260.18 | 264.55 | 503,430 | +2.76(+1.06%) |
Dec 03, 2015 | 266.57 | 268.15 | 260.45 | 261.79 | 327,019 | -3.84(-1.44%) |
Dec 02, 2015 | 268.17 | 269.69 | 265.10 | 265.62 | 370,838 | -3.53(-1.31%) |
Dec 01, 2015 | 267.50 | 270.21 | 266.55 | 269.15 | 293,831 | +2.15(+0.81%) |
Nov 30, 2015 | 266.88 | 267.88 | 264.53 | 267.00 | 307,985 | +1.23(+0.46%) |
Nov 27, 2015 | 266.52 | 267.55 | 264.35 | 265.77 | 101,910 | -0.81(-0.30%) |
Nov 25, 2015 | 268.42 | 266.58 | 266.58 | 266.58 | 175,009 | +0.88(+0.33%) |
Nov 24, 2015 | 263.44 | 266.14 | 261.57 | 265.70 | 259,188 | -0.19(-0.07%) |
Nov 23, 2015 | 266.90 | 267.26 | 265.28 | 265.89 | 205,571 | -0.88(-0.33%) |
Nov 20, 2015 | 267.62 | 268.03 | 266.01 | 266.78 | 268,472 | +0.50(+0.19%) |
Nov 19, 2015 | 267.39 | 268.78 | 264.81 | 266.28 | 296,748 | -1.52(-0.57%) |
Nov 18, 2015 | 265.13 | 268.11 | 264.47 | 267.79 | 325,943 | +2.99(+1.13%) |
Nov 17, 2015 | 267.84 | 268.60 | 264.16 | 264.81 | 564,285 | -2.47(-0.92%) |
Nov 16, 2015 | 265.93 | 268.48 | 265.00 | 267.27 | 470,736 | +0.74(+0.28%) |
Nov 13, 2015 | 269.93 | 270.56 | 265.57 | 266.54 | 482,729 | -4.16(-1.54%) |
Nov 12, 2015 | 272.85 | 274.17 | 270.70 | 270.70 | 455,204 | -3.64(-1.33%) |
Nov 11, 2015 | 278.24 | 278.24 | 273.42 | 274.34 | 360,023 | -2.64(-0.95%) |
Nov 10, 2015 | 275.30 | 278.06 | 274.35 | 276.98 | 368,740 | +0.78(+0.28%) |
Nov 09, 2015 | 276.50 | 278.28 | 272.28 | 276.20 | 454,036 | -1.14(-0.41%) |
Nov 06, 2015 | 280.13 | 280.90 | 274.62 | 277.33 | 372,994 | -1.08(-0.39%) |
Nov 05, 2015 | 280.01 | 280.96 | 277.81 | 278.41 | 471,848 | -2.57(-0.91%) |
Nov 04, 2015 | 280.30 | 282.73 | 278.91 | 280.98 | 481,924 | +1.19(+0.43%) |
Nov 03, 2015 | 277.05 | 281.33 | 273.54 | 279.79 | 433,799 | +2.02(+0.73%) |