Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 165.48 | 167.03 | 167.03 | 167.03 | 9,754,909 | +0.54(+0.32%) |
Dec 30, 2015 | 167.73 | 168.56 | 166.28 | 166.50 | 5,431,431 | -1.23(-0.74%) |
Dec 29, 2015 | 166.28 | 168.80 | 166.23 | 167.73 | 6,228,070 | +2.04(+1.23%) |
Dec 28, 2015 | 164.83 | 166.23 | 164.11 | 165.69 | 4,951,642 | +0.38(+0.23%) |
Dec 24, 2015 | 165.69 | 165.32 | 165.32 | 165.32 | 2,521,151 | -0.64(-0.39%) |
Dec 23, 2015 | 163.65 | 166.23 | 163.65 | 165.96 | 6,670,980 | +2.47(+1.51%) |
Dec 22, 2015 | 163.49 | 164.24 | 161.72 | 163.49 | 7,880,433 | +0.48(+0.30%) |
Dec 21, 2015 | 163.12 | 164.08 | 161.67 | 163.01 | 7,592,676 | +0.64(+0.40%) |
Dec 18, 2015 | 162.96 | 163.98 | 162.37 | 162.37 | 15,505,751 | -1.45(-0.88%) |
Dec 17, 2015 | 165.91 | 166.50 | 163.71 | 163.81 | 10,817,147 | -1.07(-0.65%) |
Dec 16, 2015 | 162.12 | 166.22 | 161.91 | 164.89 | 13,856,826 | +3.51(+2.18%) |
Dec 15, 2015 | 161.80 | 162.92 | 160.84 | 161.38 | 11,149,986 | +0.32(+0.20%) |
Dec 14, 2015 | 161.06 | 162.12 | 158.45 | 161.06 | 12,221,982 | +0.00(+0.00%) |
Dec 11, 2015 | 161.38 | 162.89 | 160.47 | 161.06 | 11,819,454 | -2.08(-1.27%) |
Dec 10, 2015 | 162.01 | 164.62 | 161.64 | 163.13 | 8,844,078 | +0.96(+0.59%) |
Dec 09, 2015 | 159.78 | 162.81 | 159.46 | 162.17 | 9,498,322 | +1.49(+0.93%) |
Dec 08, 2015 | 160.04 | 161.69 | 159.19 | 160.68 | 10,007,611 | -0.96(-0.59%) |
Dec 07, 2015 | 161.91 | 162.01 | 160.31 | 161.64 | 12,528,066 | -0.64(-0.39%) |
Dec 04, 2015 | 160.04 | 162.44 | 159.46 | 162.28 | 10,935,543 | +2.45(+1.53%) |
Dec 03, 2015 | 160.15 | 161.00 | 159.49 | 159.83 | 11,830,657 | +0.32(+0.20%) |
Dec 02, 2015 | 160.15 | 160.90 | 159.03 | 159.51 | 8,285,762 | -1.06(-0.66%) |
Dec 01, 2015 | 159.62 | 161.00 | 158.98 | 160.58 | 10,191,305 | +1.22(+0.77%) |
Nov 30, 2015 | 161.43 | 162.07 | 159.35 | 159.35 | 14,971,795 | -2.24(-1.38%) |
Nov 27, 2015 | 161.11 | 161.67 | 160.68 | 161.59 | 6,227,259 | +0.00(+0.00%) |
Nov 25, 2015 | 163.08 | 161.59 | 161.59 | 161.59 | 10,175,834 | -1.60(-0.98%) |
Nov 24, 2015 | 161.43 | 164.30 | 161.16 | 163.18 | 27,404,608 | +0.37(+0.23%) |
Nov 23, 2015 | 162.81 | 164.04 | 161.06 | 162.81 | 25,436,990 | -0.37(-0.23%) |
Nov 20, 2015 | 161.06 | 164.94 | 160.79 | 163.18 | 39,598,320 | +2.07(+1.29%) |
Nov 19, 2015 | 161.69 | 162.39 | 161.00 | 161.11 | 18,586,914 | -1.33(-0.82%) |
Nov 18, 2015 | 160.84 | 162.71 | 160.20 | 162.44 | 33,395,982 | +1.06(+0.66%) |
Nov 17, 2015 | 162.71 | 163.66 | 159.67 | 161.38 | 81,037,776 | -0.21(-0.13%) |
Nov 16, 2015 | 159.03 | 162.87 | 158.45 | 161.59 | 53,505,008 | +0.43(+0.26%) |
Nov 13, 2015 | 158.93 | 162.28 | 158.66 | 161.16 | 46,436,640 | +0.64(+0.40%) |
Nov 12, 2015 | 161.85 | 164.46 | 160.26 | 160.52 | 55,006,972 | -2.72(-1.66%) |
Nov 11, 2015 | 160.74 | 164.04 | 160.74 | 163.24 | 37,124,004 | +2.93(+1.83%) |
Nov 10, 2015 | 157.70 | 161.11 | 157.60 | 160.31 | 44,986,116 | +1.97(+1.24%) |
Nov 09, 2015 | 158.39 | 159.41 | 156.37 | 158.34 | 27,329,202 | -0.91(-0.57%) |
Nov 06, 2015 | 156.69 | 159.41 | 155.68 | 159.25 | 23,694,238 | +1.49(+0.95%) |
Nov 05, 2015 | 156.85 | 158.29 | 156.00 | 157.75 | 23,033,164 | +0.53(+0.34%) |
Nov 04, 2015 | 157.28 | 158.53 | 156.80 | 157.22 | 19,752,444 | -0.27(-0.17%) |
Nov 03, 2015 | 155.47 | 158.55 | 155.31 | 157.49 | 18,004,994 | +1.01(+0.65%) |
Nov 02, 2015 | 154.03 | 156.48 | 153.71 | 156.48 | 11,179,489 | +2.56(+1.66%) |
Oct 30, 2015 | 155.52 | 156.08 | 153.87 | 153.92 | 13,343,902 | -2.24(-1.43%) |
Oct 29, 2015 | 155.25 | 156.37 | 154.67 | 156.16 | 7,961,319 | -0.27(-0.17%) |
Oct 28, 2015 | 156.11 | 157.44 | 155.15 | 156.43 | 13,354,373 | -0.37(-0.24%) |
Oct 27, 2015 | 156.53 | 157.75 | 155.57 | 156.80 | 12,702,223 | -0.48(-0.30%) |
Oct 26, 2015 | 157.12 | 157.86 | 156.53 | 157.28 | 9,160,724 | +0.21(+0.13%) |
Oct 23, 2015 | 158.07 | 158.77 | 156.59 | 157.06 | 14,442,246 | -0.37(-0.24%) |
Oct 22, 2015 | 154.08 | 158.29 | 153.87 | 157.44 | 15,307,557 | +3.89(+2.53%) |
Oct 21, 2015 | 153.23 | 155.63 | 153.18 | 153.55 | 12,310,138 | +0.37(+0.24%) |
Oct 20, 2015 | 153.39 | 154.35 | 152.75 | 153.18 | 14,120,553 | -1.12(-0.72%) |
Oct 19, 2015 | 153.28 | 157.33 | 153.02 | 154.30 | 24,619,636 | +0.05(+0.03%) |
Oct 16, 2015 | 152.27 | 155.36 | 150.17 | 154.24 | 26,683,760 | +5.06(+3.39%) |
Oct 15, 2015 | 147.96 | 149.93 | 147.11 | 149.19 | 14,461,705 | +2.29(+1.56%) |
Oct 14, 2015 | 147.64 | 148.18 | 146.26 | 146.90 | 7,347,807 | -1.44(-0.97%) |
Oct 13, 2015 | 148.87 | 150.52 | 148.34 | 148.34 | 8,117,168 | -1.17(-0.78%) |
Oct 12, 2015 | 148.92 | 149.93 | 148.55 | 149.51 | 4,741,603 | +0.11(+0.07%) |
Oct 09, 2015 | 148.92 | 149.93 | 148.46 | 149.40 | 8,892,187 | +0.21(+0.14%) |
Oct 08, 2015 | 147.06 | 150.09 | 145.99 | 149.19 | 9,601,050 | +1.38(+0.94%) |
Oct 07, 2015 | 146.37 | 147.80 | 145.41 | 147.80 | 12,370,107 | +2.56(+1.76%) |
Oct 06, 2015 | 143.65 | 145.89 | 143.49 | 145.25 | 13,510,292 | +2.50(+1.75%) |
Oct 05, 2015 | 140.35 | 144.77 | 139.55 | 142.75 | 19,804,502 | +7.19(+5.30%) |
Oct 02, 2015 | 132.37 | 135.67 | 132.16 | 135.56 | 8,018,250 | +1.49(+1.11%) |