Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 133.35 | 135.83 | 132.63 | 135.81 | 5,814,796 | +3.78(+2.87%) |
Jan 28, 2016 | 130.30 | 132.86 | 128.22 | 132.02 | 5,106,540 | +2.81(+2.17%) |
Jan 27, 2016 | 129.11 | 133.18 | 128.77 | 129.22 | 6,129,290 | -0.61(-0.47%) |
Jan 26, 2016 | 127.03 | 131.22 | 127.09 | 129.83 | 6,230,911 | +2.80(+2.20%) |
Jan 25, 2016 | 131.47 | 131.58 | 127.03 | 127.03 | 6,001,728 | -4.82(-3.66%) |
Jan 22, 2016 | 129.94 | 131.97 | 129.33 | 131.86 | 6,642,635 | +4.38(+3.44%) |
Jan 21, 2016 | 129.43 | 130.43 | 127.35 | 127.48 | 6,823,256 | -1.77(-1.37%) |
Jan 20, 2016 | 129.54 | 131.92 | 127.48 | 129.24 | 11,144,678 | -2.58(-1.96%) |
Jan 19, 2016 | 132.44 | 133.45 | 130.53 | 131.82 | 6,955,490 | +1.02(+0.78%) |
Jan 15, 2016 | 131.72 | 130.81 | 130.81 | 130.81 | 7,419,977 | -4.86(-3.58%) |
Jan 14, 2016 | 134.75 | 136.60 | 131.77 | 135.66 | 5,080,123 | +2.02(+1.51%) |
Jan 13, 2016 | 139.93 | 140.46 | 132.75 | 133.65 | 6,247,947 | -5.65(-4.06%) |
Jan 12, 2016 | 140.29 | 141.35 | 137.27 | 139.29 | 5,283,468 | -0.02(-0.01%) |
Jan 11, 2016 | 138.70 | 139.93 | 137.30 | 139.31 | 5,217,990 | +1.51(+1.09%) |
Jan 08, 2016 | 140.17 | 141.57 | 137.55 | 137.81 | 5,864,637 | -0.57(-0.41%) |
Jan 07, 2016 | 140.10 | 142.48 | 137.52 | 138.38 | 6,762,769 | -4.39(-3.07%) |
Jan 06, 2016 | 144.00 | 144.60 | 142.15 | 142.77 | 6,588,370 | -3.57(-2.44%) |
Jan 05, 2016 | 148.54 | 149.21 | 145.36 | 146.34 | 5,375,848 | -2.56(-1.72%) |
Jan 04, 2016 | 147.77 | 148.94 | 146.06 | 148.90 | 4,420,461 | -2.60(-1.71%) |
Dec 31, 2015 | 152.28 | 151.50 | 151.50 | 151.50 | 2,110,289 | -1.50(-0.98%) |
Dec 30, 2015 | 154.06 | 154.28 | 152.85 | 153.00 | 1,801,516 | -1.28(-0.83%) |
Dec 29, 2015 | 153.68 | 154.82 | 153.41 | 154.28 | 2,199,446 | +1.61(+1.05%) |
Dec 28, 2015 | 152.79 | 152.93 | 151.17 | 152.67 | 2,050,129 | -0.71(-0.47%) |
Dec 24, 2015 | 153.22 | 153.38 | 153.38 | 153.38 | 1,317,637 | -0.40(-0.26%) |
Dec 23, 2015 | 151.90 | 153.83 | 151.69 | 153.79 | 2,816,860 | +2.44(+1.61%) |
Dec 22, 2015 | 150.38 | 151.89 | 148.83 | 151.35 | 2,750,567 | +1.93(+1.29%) |
Dec 21, 2015 | 149.21 | 149.75 | 147.80 | 149.42 | 2,941,555 | +1.90(+1.29%) |
Dec 18, 2015 | 152.32 | 152.90 | 147.43 | 147.52 | 8,019,094 | -5.99(-3.90%) |
Dec 17, 2015 | 157.09 | 157.94 | 153.50 | 153.50 | 3,339,300 | -3.03(-1.93%) |
Dec 16, 2015 | 154.68 | 157.09 | 152.72 | 156.53 | 3,795,707 | +3.53(+2.31%) |
Dec 15, 2015 | 150.45 | 154.06 | 150.34 | 153.00 | 4,043,139 | +4.72(+3.18%) |
Dec 14, 2015 | 148.51 | 150.16 | 145.34 | 148.28 | 6,068,280 | -0.13(-0.09%) |
Dec 11, 2015 | 151.04 | 151.40 | 147.50 | 148.42 | 4,461,192 | -4.66(-3.05%) |
Dec 10, 2015 | 152.14 | 154.61 | 151.57 | 153.08 | 2,627,733 | +1.18(+0.77%) |
Dec 09, 2015 | 153.00 | 155.38 | 151.16 | 151.90 | 4,647,507 | -1.86(-1.21%) |
Dec 08, 2015 | 154.60 | 155.06 | 152.85 | 153.76 | 3,168,591 | -2.16(-1.39%) |
Dec 07, 2015 | 159.71 | 159.81 | 155.51 | 155.92 | 4,163,506 | -3.78(-2.37%) |
Dec 04, 2015 | 156.02 | 160.23 | 155.30 | 159.71 | 4,184,218 | +4.03(+2.59%) |
Dec 03, 2015 | 160.27 | 161.10 | 155.28 | 155.68 | 4,280,990 | -4.25(-2.66%) |
Dec 02, 2015 | 162.49 | 162.94 | 159.55 | 159.93 | 2,161,765 | -2.36(-1.46%) |
Dec 01, 2015 | 160.74 | 162.36 | 159.72 | 162.29 | 4,926,668 | +2.56(+1.61%) |
Nov 30, 2015 | 160.13 | 160.62 | 159.07 | 159.73 | 4,057,744 | +0.17(+0.11%) |
Nov 27, 2015 | 158.46 | 160.16 | 158.21 | 159.56 | 1,304,396 | +1.11(+0.70%) |
Nov 25, 2015 | 158.32 | 158.46 | 158.46 | 158.46 | 1,785,307 | +0.40(+0.25%) |
Nov 24, 2015 | 157.51 | 159.00 | 156.29 | 158.05 | 3,193,306 | -0.44(-0.28%) |
Nov 23, 2015 | 160.26 | 160.42 | 157.93 | 158.49 | 3,189,119 | -1.91(-1.19%) |
Nov 20, 2015 | 161.68 | 162.09 | 160.10 | 160.40 | 3,500,101 | -1.31(-0.81%) |
Nov 19, 2015 | 162.37 | 162.69 | 160.57 | 161.71 | 2,191,359 | -0.53(-0.33%) |
Nov 18, 2015 | 160.05 | 162.56 | 160.01 | 162.23 | 2,996,568 | +2.59(+1.62%) |
Nov 17, 2015 | 161.41 | 161.68 | 159.44 | 159.65 | 2,129,368 | -1.33(-0.83%) |
Nov 16, 2015 | 159.16 | 160.98 | 157.50 | 160.98 | 5,515,065 | +1.48(+0.93%) |
Nov 13, 2015 | 161.37 | 162.00 | 159.22 | 159.50 | 2,965,115 | -1.99(-1.23%) |
Nov 12, 2015 | 164.35 | 164.35 | 161.06 | 161.49 | 3,780,268 | -3.87(-2.34%) |
Nov 11, 2015 | 166.11 | 166.65 | 164.81 | 165.36 | 1,964,791 | -0.35(-0.21%) |
Nov 10, 2015 | 164.68 | 166.05 | 163.59 | 165.71 | 2,563,409 | +0.88(+0.53%) |
Nov 09, 2015 | 166.74 | 167.46 | 164.46 | 164.83 | 3,105,976 | -2.02(-1.21%) |
Nov 06, 2015 | 164.19 | 167.10 | 164.11 | 166.85 | 5,098,111 | +5.99(+3.72%) |
Nov 05, 2015 | 161.30 | 161.92 | 160.01 | 160.86 | 2,609,758 | +0.31(+0.19%) |
Nov 04, 2015 | 160.01 | 161.59 | 159.43 | 160.55 | 2,595,152 | +0.80(+0.50%) |
Nov 03, 2015 | 158.54 | 160.74 | 158.37 | 159.75 | 2,916,450 | +0.85(+0.53%) |