Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 176.31 | 174.36 | 174.36 | 174.36 | 1,441,961 | -2.13(-1.21%) |
Dec 30, 2015 | 177.39 | 177.64 | 176.34 | 176.49 | 788,482 | -0.54(-0.30%) |
Dec 29, 2015 | 176.13 | 177.73 | 175.68 | 177.02 | 957,225 | +1.65(+0.94%) |
Dec 28, 2015 | 175.10 | 175.66 | 174.58 | 175.37 | 763,366 | -0.12(-0.07%) |
Dec 24, 2015 | 175.04 | 175.49 | 175.49 | 175.49 | 653,104 | +0.51(+0.29%) |
Dec 23, 2015 | 175.04 | 175.32 | 174.38 | 174.98 | 924,996 | +0.28(+0.16%) |
Dec 22, 2015 | 173.56 | 175.22 | 173.10 | 174.70 | 1,114,434 | +1.69(+0.98%) |
Dec 21, 2015 | 171.67 | 173.10 | 171.44 | 173.01 | 1,328,662 | +2.64(+1.55%) |
Dec 18, 2015 | 171.63 | 172.77 | 170.10 | 170.37 | 2,563,379 | -2.44(-1.41%) |
Dec 17, 2015 | 174.93 | 175.65 | 172.76 | 172.81 | 1,595,708 | -1.83(-1.05%) |
Dec 16, 2015 | 173.43 | 175.13 | 172.43 | 174.64 | 1,681,877 | +2.14(+1.24%) |
Dec 15, 2015 | 174.24 | 174.43 | 172.41 | 172.50 | 1,917,956 | -1.40(-0.80%) |
Dec 14, 2015 | 173.43 | 174.69 | 172.41 | 173.90 | 2,523,444 | -0.50(-0.29%) |
Dec 11, 2015 | 174.67 | 175.95 | 174.00 | 174.40 | 2,244,115 | -1.35(-0.77%) |
Dec 10, 2015 | 174.97 | 176.45 | 174.24 | 175.75 | 1,393,686 | +1.08(+0.62%) |
Dec 09, 2015 | 175.06 | 176.85 | 173.92 | 174.67 | 1,488,217 | -1.02(-0.58%) |
Dec 08, 2015 | 174.79 | 176.47 | 174.48 | 175.69 | 1,052,053 | -0.26(-0.15%) |
Dec 07, 2015 | 175.31 | 176.34 | 174.67 | 175.95 | 1,915,164 | +0.59(+0.34%) |
Dec 04, 2015 | 173.43 | 176.53 | 173.43 | 175.35 | 2,119,204 | +2.35(+1.36%) |
Dec 03, 2015 | 176.06 | 176.45 | 172.38 | 173.00 | 2,212,937 | -2.79(-1.59%) |
Dec 02, 2015 | 176.85 | 177.41 | 175.67 | 175.79 | 1,628,230 | -1.01(-0.57%) |
Dec 01, 2015 | 176.69 | 179.13 | 176.14 | 176.81 | 1,576,893 | +0.84(+0.47%) |
Nov 30, 2015 | 179.54 | 179.60 | 175.47 | 175.97 | 3,736,717 | -5.42(-2.99%) |
Nov 27, 2015 | 181.09 | 181.65 | 180.11 | 181.39 | 1,211,512 | +1.41(+0.79%) |
Nov 25, 2015 | 180.52 | 179.98 | 179.98 | 179.98 | 2,705,420 | -0.50(-0.28%) |
Nov 24, 2015 | 179.31 | 180.93 | 178.95 | 180.48 | 1,549,466 | +0.32(+0.18%) |
Nov 23, 2015 | 180.54 | 181.48 | 179.71 | 180.16 | 1,176,009 | -0.02(-0.01%) |
Nov 20, 2015 | 179.70 | 180.92 | 179.31 | 180.19 | 1,657,516 | +1.64(+0.92%) |
Nov 19, 2015 | 178.93 | 179.71 | 178.14 | 178.54 | 1,770,710 | +0.62(+0.35%) |
Nov 18, 2015 | 177.38 | 178.04 | 175.93 | 177.92 | 1,487,194 | +0.66(+0.37%) |
Nov 17, 2015 | 177.00 | 179.54 | 176.00 | 177.26 | 2,612,152 | +1.37(+0.78%) |
Nov 16, 2015 | 170.82 | 176.02 | 170.64 | 175.89 | 1,902,207 | +5.99(+3.52%) |
Nov 13, 2015 | 170.17 | 171.23 | 168.80 | 169.90 | 1,328,751 | -0.33(-0.20%) |
Nov 12, 2015 | 170.97 | 171.42 | 169.50 | 170.24 | 1,621,165 | -1.22(-0.71%) |
Nov 11, 2015 | 170.87 | 172.59 | 170.78 | 171.46 | 1,502,820 | +0.83(+0.49%) |
Nov 10, 2015 | 170.87 | 171.96 | 169.48 | 170.63 | 1,462,948 | -0.50(-0.29%) |
Nov 09, 2015 | 171.98 | 172.46 | 170.62 | 171.13 | 2,078,921 | -1.54(-0.89%) |
Nov 06, 2015 | 173.76 | 174.15 | 171.40 | 172.67 | 1,827,027 | -1.57(-0.90%) |
Nov 05, 2015 | 174.69 | 175.82 | 173.77 | 174.24 | 1,143,696 | -0.18(-0.10%) |
Nov 04, 2015 | 175.12 | 175.63 | 174.17 | 174.42 | 1,170,690 | -0.06(-0.03%) |
Nov 03, 2015 | 175.35 | 175.72 | 174.03 | 174.48 | 1,312,675 | -1.35(-0.77%) |
Nov 02, 2015 | 175.27 | 176.15 | 174.49 | 175.82 | 1,456,234 | +0.61(+0.35%) |
Oct 30, 2015 | 174.56 | 175.91 | 174.02 | 175.22 | 2,226,697 | +1.26(+0.72%) |
Oct 29, 2015 | 176.15 | 177.50 | 173.58 | 173.96 | 2,253,093 | -2.22(-1.26%) |
Oct 28, 2015 | 177.15 | 178.89 | 174.05 | 176.18 | 2,476,014 | -1.59(-0.90%) |
Oct 27, 2015 | 175.33 | 179.46 | 175.20 | 177.78 | 1,755,482 | +1.67(+0.95%) |
Oct 26, 2015 | 174.81 | 176.43 | 174.47 | 176.10 | 1,736,134 | +1.29(+0.74%) |
Oct 23, 2015 | 173.76 | 174.89 | 173.15 | 174.81 | 1,606,973 | +2.24(+1.30%) |
Oct 22, 2015 | 169.15 | 172.96 | 169.15 | 172.57 | 1,493,172 | +3.95(+2.34%) |
Oct 21, 2015 | 167.19 | 169.90 | 166.38 | 168.63 | 1,673,573 | +2.25(+1.36%) |
Oct 20, 2015 | 165.30 | 167.02 | 163.51 | 166.37 | 2,416,928 | -1.52(-0.91%) |
Oct 19, 2015 | 166.78 | 167.97 | 166.19 | 167.89 | 1,668,210 | +0.69(+0.41%) |
Oct 16, 2015 | 167.70 | 168.18 | 166.34 | 167.21 | 1,437,350 | +0.48(+0.29%) |
Oct 15, 2015 | 166.77 | 168.74 | 165.40 | 166.73 | 1,878,892 | +0.82(+0.49%) |
Oct 14, 2015 | 169.02 | 169.45 | 165.78 | 165.91 | 1,496,604 | -3.05(-1.81%) |
Oct 13, 2015 | 169.95 | 170.86 | 168.93 | 168.96 | 1,287,418 | -1.87(-1.10%) |
Oct 12, 2015 | 170.26 | 171.07 | 169.58 | 170.84 | 1,314,929 | +0.85(+0.50%) |
Oct 09, 2015 | 170.92 | 172.38 | 169.95 | 169.98 | 1,681,119 | -0.88(-0.52%) |
Oct 08, 2015 | 169.20 | 171.10 | 168.45 | 170.87 | 982,098 | +1.13(+0.67%) |
Oct 07, 2015 | 168.81 | 170.59 | 168.21 | 169.74 | 1,414,072 | +2.03(+1.21%) |
Oct 06, 2015 | 168.74 | 169.50 | 167.60 | 167.70 | 2,039,543 | -1.06(-0.63%) |
Oct 05, 2015 | 166.03 | 168.87 | 165.55 | 168.76 | 1,690,559 | +4.08(+2.48%) |
Oct 02, 2015 | 161.01 | 164.68 | 160.86 | 164.68 | 1,448,776 | +1.48(+0.91%) |