Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 02, 2015 | 275.69 | 280.27 | 275.69 | 277.77 | 357,575 | +1.03(+0.37%) |
Oct 30, 2015 | 277.87 | 279.76 | 276.46 | 276.74 | 331,727 | -0.50(-0.18%) |
Oct 29, 2015 | 277.28 | 278.41 | 275.15 | 277.24 | 446,297 | -0.39(-0.14%) |
Oct 28, 2015 | 273.67 | 277.73 | 271.97 | 277.63 | 326,937 | +4.39(+1.61%) |
Oct 27, 2015 | 272.85 | 275.51 | 271.79 | 273.24 | 319,816 | -1.27(-0.46%) |
Oct 26, 2015 | 274.62 | 276.10 | 273.53 | 274.51 | 505,803 | -0.89(-0.32%) |
Oct 23, 2015 | 275.62 | 276.79 | 271.71 | 275.40 | 815,106 | +1.29(+0.47%) |
Oct 22, 2015 | 265.42 | 277.44 | 263.74 | 274.11 | 1,020,968 | +17.28(+6.73%) |
Oct 21, 2015 | 262.82 | 262.82 | 254.81 | 256.84 | 585,840 | -4.71(-1.80%) |
Oct 20, 2015 | 260.72 | 262.13 | 258.48 | 261.55 | 414,805 | +0.86(+0.33%) |
Oct 19, 2015 | 257.68 | 261.30 | 256.97 | 260.69 | 339,481 | +1.78(+0.69%) |
Oct 16, 2015 | 259.74 | 260.06 | 257.18 | 258.91 | 284,240 | -0.02(-0.01%) |
Oct 15, 2015 | 259.69 | 260.45 | 255.89 | 258.93 | 348,707 | +1.42(+0.55%) |
Oct 14, 2015 | 256.81 | 260.76 | 255.68 | 257.52 | 451,730 | +0.79(+0.31%) |
Oct 13, 2015 | 258.09 | 260.88 | 256.46 | 256.73 | 342,809 | -2.97(-1.14%) |
Oct 12, 2015 | 260.49 | 261.46 | 258.21 | 259.69 | 359,652 | -1.04(-0.40%) |
Oct 09, 2015 | 260.04 | 262.35 | 258.76 | 260.74 | 256,563 | +0.66(+0.25%) |
Oct 08, 2015 | 258.09 | 261.07 | 256.06 | 260.08 | 387,927 | +1.06(+0.41%) |
Oct 07, 2015 | 258.27 | 261.55 | 256.70 | 259.01 | 491,902 | +2.48(+0.97%) |
Oct 06, 2015 | 255.88 | 258.07 | 255.13 | 256.54 | 525,342 | -0.15(-0.06%) |
Oct 05, 2015 | 252.22 | 257.07 | 251.36 | 256.69 | 519,294 | +5.97(+2.38%) |
Oct 02, 2015 | 240.85 | 251.09 | 238.51 | 250.71 | 659,117 | +6.52(+2.67%) |