Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 306.10 | 306.35 | 306.35 | 306.35 | 1,063,800 | -1.99(-0.65%) |
Dec 30, 2015 | 309.98 | 310.29 | 307.00 | 308.34 | 802,451 | -1.33(-0.43%) |
Dec 29, 2015 | 304.99 | 311.65 | 304.77 | 309.67 | 1,222,977 | +5.83(+1.92%) |
Dec 28, 2015 | 302.03 | 304.98 | 301.50 | 303.84 | 848,165 | +1.55(+0.51%) |
Dec 24, 2015 | 300.29 | 302.29 | 302.29 | 302.29 | 540,000 | +2.10(+0.70%) |
Dec 23, 2015 | 303.79 | 303.79 | 299.16 | 300.19 | 986,156 | -0.58(-0.19%) |
Dec 22, 2015 | 298.00 | 301.84 | 296.35 | 300.77 | 1,215,813 | +3.21(+1.08%) |
Dec 21, 2015 | 294.84 | 297.86 | 293.50 | 297.56 | 1,137,559 | +4.19(+1.43%) |
Dec 18, 2015 | 294.80 | 299.82 | 293.05 | 293.37 | 2,790,223 | -3.80(-1.28%) |
Dec 17, 2015 | 299.04 | 300.87 | 296.38 | 297.17 | 1,704,734 | -2.12(-0.71%) |
Dec 16, 2015 | 292.23 | 299.68 | 292.23 | 299.29 | 2,101,584 | +10.18(+3.52%) |
Dec 15, 2015 | 285.01 | 291.69 | 282.56 | 289.11 | 1,624,253 | +6.72(+2.38%) |
Dec 14, 2015 | 283.77 | 285.00 | 276.43 | 282.39 | 1,653,497 | -1.07(-0.38%) |
Dec 11, 2015 | 285.54 | 288.59 | 282.23 | 283.46 | 2,029,926 | -6.42(-2.21%) |
Dec 10, 2015 | 285.36 | 291.22 | 284.68 | 289.88 | 1,422,646 | +5.27(+1.85%) |
Dec 09, 2015 | 286.21 | 290.09 | 283.02 | 284.61 | 1,524,355 | -3.85(-1.33%) |
Dec 08, 2015 | 279.89 | 289.76 | 278.00 | 288.46 | 1,751,919 | +6.83(+2.43%) |
Dec 07, 2015 | 283.31 | 284.98 | 279.70 | 281.63 | 1,739,635 | -2.82(-0.99%) |
Dec 04, 2015 | 277.00 | 284.75 | 276.12 | 284.45 | 1,917,051 | +9.01(+3.27%) |
Dec 03, 2015 | 284.22 | 285.58 | 274.23 | 275.44 | 1,901,580 | -9.52(-3.34%) |
Dec 02, 2015 | 289.14 | 290.39 | 284.58 | 284.96 | 1,369,003 | -5.08(-1.75%) |
Dec 01, 2015 | 289.30 | 290.59 | 285.80 | 290.04 | 1,684,155 | +3.18(+1.11%) |
Nov 30, 2015 | 293.16 | 294.26 | 285.18 | 286.86 | 1,677,469 | -6.35(-2.17%) |
Nov 27, 2015 | 292.97 | 294.10 | 290.78 | 293.21 | 465,774 | +0.91(+0.31%) |
Nov 25, 2015 | 290.00 | 292.30 | 292.30 | 292.30 | 1,140,100 | +3.15(+1.09%) |
Nov 24, 2015 | 290.96 | 292.61 | 288.01 | 289.15 | 1,324,186 | -5.10(-1.73%) |
Nov 23, 2015 | 290.40 | 297.88 | 290.26 | 294.25 | 1,392,403 | +4.09(+1.41%) |
Nov 20, 2015 | 291.85 | 292.43 | 289.91 | 290.16 | 1,723,798 | +0.72(+0.25%) |
Nov 19, 2015 | 292.00 | 292.50 | 286.54 | 289.44 | 1,624,925 | -2.54(-0.87%) |
Nov 18, 2015 | 280.65 | 292.68 | 279.31 | 291.98 | 2,252,833 | +12.49(+4.47%) |
Nov 17, 2015 | 284.20 | 285.77 | 278.55 | 279.49 | 2,348,210 | -4.04(-1.42%) |
Nov 16, 2015 | 285.93 | 286.75 | 278.28 | 283.53 | 1,960,060 | -1.31(-0.46%) |
Nov 13, 2015 | 290.18 | 293.29 | 283.83 | 284.84 | 1,926,788 | -6.49(-2.23%) |
Nov 12, 2015 | 292.50 | 297.28 | 290.91 | 291.33 | 1,456,964 | -2.56(-0.87%) |
Nov 11, 2015 | 297.94 | 303.30 | 293.79 | 293.89 | 2,085,244 | -3.33(-1.12%) |
Nov 10, 2015 | 294.36 | 298.98 | 291.23 | 297.22 | 1,800,931 | +3.82(+1.30%) |
Nov 09, 2015 | 294.00 | 298.00 | 291.76 | 293.40 | 1,787,178 | -1.95(-0.66%) |
Nov 06, 2015 | 293.09 | 296.10 | 287.76 | 295.35 | 2,450,102 | +2.32(+0.79%) |
Nov 05, 2015 | 294.15 | 295.01 | 288.50 | 293.03 | 2,259,744 | -3.54(-1.19%) |
Nov 04, 2015 | 299.84 | 302.39 | 293.05 | 296.57 | 2,437,097 | -2.57(-0.86%) |
Nov 03, 2015 | 302.05 | 304.37 | 298.24 | 299.14 | 2,102,176 | -3.94(-1.30%) |
Nov 02, 2015 | 294.52 | 303.31 | 293.33 | 303.08 | 2,785,442 | +12.57(+4.33%) |
Oct 30, 2015 | 294.00 | 295.04 | 290.00 | 290.51 | 5,209,093 | -3.21(-1.09%) |
Oct 29, 2015 | 294.30 | 299.41 | 290.77 | 293.72 | 3,612,027 | +0.03(+0.01%) |
Oct 28, 2015 | 291.95 | 294.06 | 285.50 | 293.69 | 3,306,620 | +3.06(+1.05%) |
Oct 27, 2015 | 276.00 | 291.77 | 275.11 | 290.63 | 3,722,592 | +16.03(+5.84%) |
Oct 26, 2015 | 279.82 | 282.15 | 273.37 | 274.60 | 3,149,074 | -2.39(-0.86%) |
Oct 23, 2015 | 279.00 | 280.88 | 270.70 | 276.99 | 3,866,446 | +0.16(+0.06%) |
Oct 22, 2015 | 276.33 | 283.48 | 270.07 | 276.83 | 4,522,685 | +0.49(+0.18%) |
Oct 21, 2015 | 285.00 | 291.01 | 262.45 | 276.34 | 8,416,889 | +10.53(+3.96%) |
Oct 20, 2015 | 273.06 | 277.29 | 264.58 | 265.81 | 3,539,018 | -7.21(-2.64%) |
Oct 19, 2015 | 270.87 | 276.50 | 268.04 | 273.02 | 2,939,595 | +0.65(+0.24%) |
Oct 16, 2015 | 270.18 | 272.99 | 267.00 | 272.37 | 2,849,338 | +3.96(+1.48%) |
Oct 15, 2015 | 256.31 | 268.53 | 254.00 | 268.41 | 2,750,210 | +11.62(+4.53%) |
Oct 14, 2015 | 260.44 | 262.85 | 254.40 | 256.79 | 3,961,305 | +0.75(+0.29%) |
Oct 13, 2015 | 262.00 | 270.82 | 254.78 | 256.04 | 4,302,806 | -8.63(-3.26%) |
Oct 12, 2015 | 270.92 | 270.92 | 263.51 | 264.67 | 3,686,603 | -4.49(-1.67%) |
Oct 09, 2015 | 279.63 | 280.00 | 267.27 | 269.16 | 4,047,227 | -10.72(-3.83%) |
Oct 08, 2015 | 278.33 | 281.50 | 272.28 | 279.88 | 2,558,874 | +0.64(+0.23%) |
Oct 07, 2015 | 279.86 | 284.62 | 274.01 | 279.24 | 3,469,748 | +3.25(+1.18%) |
Oct 06, 2015 | 282.41 | 282.98 | 269.00 | 275.99 | 4,313,657 | -10.56(-3.69%) |
Oct 05, 2015 | 291.43 | 292.48 | 282.76 | 286.55 | 2,703,026 | -3.80(-1.31%) |
Oct 02, 2015 | 283.38 | 290.75 | 280.72 | 290.35 | 2,981,971 | +3.05(+1.06%) |