Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 256.51 | 264.60 | 256.23 | 264.38 | 1,345,403 | +8.81(+3.45%) |
Jan 28, 2016 | 256.44 | 263.86 | 251.56 | 255.57 | 1,212,828 | +0.55(+0.22%) |
Jan 27, 2016 | 258.99 | 262.15 | 252.84 | 255.01 | 1,280,012 | -3.46(-1.34%) |
Jan 26, 2016 | 258.94 | 260.48 | 255.27 | 258.48 | 1,227,797 | +3.16(+1.24%) |
Jan 25, 2016 | 252.19 | 260.75 | 251.79 | 255.32 | 1,608,996 | +2.45(+0.97%) |
Jan 22, 2016 | 250.02 | 254.14 | 248.02 | 252.87 | 1,490,464 | +6.19(+2.51%) |
Jan 21, 2016 | 250.52 | 251.42 | 244.58 | 246.68 | 1,011,066 | -3.90(-1.56%) |
Jan 20, 2016 | 247.58 | 253.04 | 239.93 | 250.58 | 1,625,397 | -0.64(-0.25%) |
Jan 19, 2016 | 262.62 | 262.99 | 246.63 | 251.22 | 2,151,582 | -6.88(-2.66%) |
Jan 15, 2016 | 259.64 | 258.09 | 258.09 | 258.09 | 1,475,807 | -6.64(-2.51%) |
Jan 14, 2016 | 260.55 | 268.57 | 253.07 | 264.73 | 4,344,039 | +4.60(+1.77%) |
Jan 13, 2016 | 267.50 | 269.17 | 259.37 | 260.13 | 1,436,558 | -7.95(-2.97%) |
Jan 12, 2016 | 267.94 | 269.00 | 263.75 | 268.08 | 1,010,949 | +1.74(+0.65%) |
Jan 11, 2016 | 265.37 | 271.01 | 263.35 | 266.34 | 1,886,516 | +2.63(+1.00%) |
Jan 08, 2016 | 259.30 | 265.84 | 259.06 | 263.71 | 1,719,011 | +5.53(+2.14%) |
Jan 07, 2016 | 259.40 | 261.08 | 257.29 | 258.18 | 1,353,180 | -4.97(-1.89%) |
Jan 06, 2016 | 255.07 | 264.13 | 254.43 | 263.15 | 1,347,957 | +4.87(+1.89%) |
Jan 05, 2016 | 253.66 | 259.24 | 250.41 | 258.28 | 1,692,002 | +6.24(+2.48%) |
Jan 04, 2016 | 255.17 | 255.89 | 249.63 | 252.04 | 1,033,329 | -5.38(-2.09%) |
Dec 31, 2015 | 257.50 | 257.42 | 257.42 | 257.42 | 474,941 | -0.25(-0.10%) |
Dec 30, 2015 | 258.31 | 259.49 | 257.25 | 257.67 | 377,083 | -1.95(-0.75%) |
Dec 29, 2015 | 259.63 | 259.63 | 257.04 | 259.62 | 489,143 | +3.46(+1.35%) |
Dec 28, 2015 | 252.45 | 256.70 | 251.37 | 256.15 | 397,542 | +3.17(+1.25%) |
Dec 24, 2015 | 252.82 | 252.99 | 252.99 | 252.99 | 242,815 | -0.14(-0.05%) |
Dec 23, 2015 | 253.62 | 253.62 | 249.29 | 253.12 | 637,734 | +0.36(+0.14%) |
Dec 22, 2015 | 251.97 | 254.13 | 249.08 | 252.76 | 685,520 | +1.01(+0.40%) |
Dec 21, 2015 | 247.78 | 252.08 | 246.20 | 251.75 | 1,035,728 | +5.44(+2.21%) |
Dec 18, 2015 | 248.74 | 250.94 | 246.31 | 246.31 | 2,355,268 | -3.46(-1.38%) |
Dec 17, 2015 | 252.15 | 253.11 | 248.94 | 249.77 | 801,163 | -1.77(-0.70%) |
Dec 16, 2015 | 247.62 | 252.46 | 246.97 | 251.54 | 1,338,156 | +4.66(+1.89%) |
Dec 15, 2015 | 250.84 | 251.27 | 246.80 | 246.88 | 1,182,237 | -3.00(-1.20%) |
Dec 14, 2015 | 247.54 | 254.26 | 247.06 | 249.89 | 1,377,546 | +3.07(+1.25%) |
Dec 11, 2015 | 249.07 | 251.33 | 244.57 | 246.81 | 951,203 | -4.86(-1.93%) |
Dec 10, 2015 | 253.54 | 254.82 | 250.22 | 251.68 | 822,426 | -2.21(-0.87%) |
Dec 09, 2015 | 253.41 | 255.93 | 251.44 | 253.88 | 789,327 | +0.12(+0.05%) |
Dec 08, 2015 | 251.56 | 256.31 | 251.25 | 253.76 | 810,788 | +0.44(+0.17%) |
Dec 07, 2015 | 257.43 | 257.43 | 252.49 | 253.32 | 632,205 | -1.64(-0.64%) |
Dec 04, 2015 | 250.75 | 255.43 | 247.13 | 254.96 | 990,755 | +5.06(+2.03%) |
Dec 03, 2015 | 252.57 | 253.95 | 248.78 | 249.90 | 807,771 | -3.76(-1.48%) |
Dec 02, 2015 | 254.60 | 256.60 | 253.31 | 253.66 | 612,918 | -0.82(-0.32%) |
Dec 01, 2015 | 252.00 | 254.63 | 250.98 | 254.48 | 578,840 | +3.50(+1.39%) |
Nov 30, 2015 | 252.04 | 253.08 | 247.80 | 250.98 | 802,324 | -1.06(-0.42%) |
Nov 27, 2015 | 249.72 | 252.53 | 248.53 | 252.04 | 267,785 | +2.22(+0.89%) |
Nov 25, 2015 | 248.72 | 249.82 | 249.82 | 249.82 | 421,979 | +1.63(+0.66%) |
Nov 24, 2015 | 251.14 | 252.40 | 248.13 | 248.20 | 708,192 | -3.83(-1.52%) |
Nov 23, 2015 | 252.05 | 254.62 | 249.75 | 252.02 | 756,768 | -0.74(-0.29%) |
Nov 20, 2015 | 242.85 | 252.76 | 242.35 | 252.76 | 2,227,503 | +10.57(+4.37%) |
Nov 19, 2015 | 243.58 | 244.21 | 239.40 | 242.19 | 2,713,952 | -5.91(-2.38%) |
Nov 18, 2015 | 253.07 | 253.07 | 243.37 | 248.10 | 1,304,183 | -5.06(-2.00%) |
Nov 17, 2015 | 248.22 | 256.28 | 247.16 | 253.16 | 1,036,136 | +3.11(+1.25%) |
Nov 16, 2015 | 245.56 | 250.17 | 245.48 | 250.04 | 627,715 | +3.66(+1.48%) |
Nov 13, 2015 | 249.44 | 250.56 | 245.59 | 246.39 | 778,918 | -3.11(-1.24%) |
Nov 12, 2015 | 250.75 | 252.39 | 249.39 | 249.49 | 510,947 | -1.85(-0.73%) |
Nov 11, 2015 | 253.78 | 255.26 | 250.58 | 251.34 | 696,448 | -0.53(-0.21%) |
Nov 10, 2015 | 247.50 | 252.00 | 245.96 | 251.86 | 932,943 | +4.35(+1.76%) |
Nov 09, 2015 | 246.34 | 248.81 | 243.05 | 247.51 | 1,027,521 | +1.72(+0.70%) |
Nov 06, 2015 | 250.07 | 252.25 | 242.94 | 245.79 | 1,008,752 | -4.60(-1.84%) |
Nov 05, 2015 | 250.23 | 251.48 | 246.54 | 250.39 | 573,886 | -0.16(-0.06%) |
Nov 04, 2015 | 253.39 | 255.91 | 247.95 | 250.55 | 735,428 | -2.81(-1.11%) |
Nov 03, 2015 | 256.22 | 256.97 | 251.75 | 253.36 | 719,562 | -3.61(-1.41%) |