Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 268.42 | 273.90 | 265.70 | 273.06 | 3,080,416 | +7.10(+2.67%) |
Jan 28, 2016 | 275.77 | 276.97 | 261.70 | 265.96 | 3,056,420 | -7.30(-2.67%) |
Jan 27, 2016 | 275.05 | 285.28 | 270.34 | 273.26 | 5,157,178 | +13.39(+5.15%) |
Jan 26, 2016 | 262.76 | 264.48 | 257.78 | 259.87 | 2,107,161 | -2.23(-0.85%) |
Jan 25, 2016 | 269.46 | 271.21 | 261.30 | 262.10 | 1,792,003 | -6.82(-2.54%) |
Jan 22, 2016 | 266.36 | 269.48 | 264.62 | 268.92 | 2,111,804 | +6.84(+2.61%) |
Jan 21, 2016 | 269.67 | 271.05 | 261.02 | 262.08 | 2,530,313 | -7.27(-2.70%) |
Jan 20, 2016 | 263.25 | 272.78 | 257.66 | 269.35 | 2,368,212 | -0.50(-0.19%) |
Jan 19, 2016 | 276.98 | 276.99 | 264.77 | 269.85 | 2,209,644 | -3.48(-1.27%) |
Jan 15, 2016 | 271.01 | 273.33 | 273.33 | 273.33 | 2,579,900 | -7.24(-2.58%) |
Jan 14, 2016 | 268.57 | 283.30 | 265.37 | 280.57 | 2,414,322 | +13.32(+4.98%) |
Jan 13, 2016 | 279.42 | 281.99 | 267.00 | 267.25 | 2,108,120 | -11.42(-4.10%) |
Jan 12, 2016 | 281.18 | 285.56 | 271.00 | 278.67 | 1,833,679 | +0.13(+0.05%) |
Jan 11, 2016 | 280.59 | 283.95 | 271.66 | 278.54 | 2,108,645 | -2.05(-0.73%) |
Jan 08, 2016 | 284.65 | 288.11 | 280.00 | 280.59 | 1,808,881 | -3.42(-1.20%) |
Jan 07, 2016 | 286.52 | 289.74 | 283.03 | 284.01 | 1,844,681 | -9.67(-3.29%) |
Jan 06, 2016 | 292.60 | 296.58 | 291.01 | 293.68 | 1,540,090 | -3.02(-1.02%) |
Jan 05, 2016 | 295.38 | 298.64 | 293.56 | 296.70 | 1,262,011 | +2.08(+0.71%) |
Jan 04, 2016 | 300.34 | 301.02 | 291.40 | 294.62 | 2,451,097 | -11.73(-3.83%) |
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%) |