Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 147.68 | 147.68 | 141.16 | 145.93 | 3,158,708 | +0.32(+0.22%) |
Jan 28, 2016 | 151.96 | 155.00 | 143.03 | 145.61 | 2,989,924 | -5.51(-3.65%) |
Jan 27, 2016 | 152.96 | 157.37 | 149.23 | 151.12 | 2,140,952 | -1.52(-1.00%) |
Jan 26, 2016 | 155.12 | 156.29 | 150.06 | 152.64 | 1,524,857 | -1.90(-1.23%) |
Jan 25, 2016 | 158.65 | 160.15 | 154.21 | 154.54 | 1,282,637 | -4.61(-2.90%) |
Jan 22, 2016 | 158.69 | 159.48 | 155.38 | 159.15 | 1,136,451 | +3.63(+2.33%) |
Jan 21, 2016 | 159.68 | 161.35 | 155.28 | 155.52 | 1,777,826 | -4.37(-2.73%) |
Jan 20, 2016 | 153.90 | 162.65 | 149.82 | 159.89 | 2,958,982 | +3.14(+2.00%) |
Jan 19, 2016 | 162.59 | 163.71 | 152.23 | 156.75 | 2,396,072 | -1.93(-1.22%) |
Jan 15, 2016 | 156.27 | 158.68 | 158.68 | 158.68 | 2,703,900 | -8.61(-5.15%) |
Jan 14, 2016 | 158.39 | 169.84 | 155.28 | 167.29 | 2,684,498 | +9.37(+5.93%) |
Jan 13, 2016 | 166.61 | 167.00 | 156.74 | 157.92 | 1,686,655 | -8.20(-4.94%) |
Jan 12, 2016 | 162.99 | 167.30 | 160.57 | 166.12 | 1,455,558 | +4.47(+2.77%) |
Jan 11, 2016 | 169.60 | 169.60 | 158.97 | 161.65 | 1,905,514 | -6.48(-3.85%) |
Jan 08, 2016 | 175.01 | 175.01 | 167.76 | 168.13 | 1,754,809 | -6.24(-3.58%) |
Jan 07, 2016 | 180.51 | 181.13 | 174.37 | 174.37 | 1,966,700 | -9.70(-5.27%) |
Jan 06, 2016 | 183.72 | 186.92 | 182.57 | 184.07 | 1,480,761 | -0.83(-0.45%) |
Jan 05, 2016 | 185.36 | 187.59 | 184.00 | 184.90 | 1,042,532 | +0.22(+0.12%) |
Jan 04, 2016 | 187.01 | 187.07 | 182.50 | 184.68 | 1,637,408 | -6.07(-3.18%) |
Dec 31, 2015 | 190.18 | 190.75 | 190.75 | 190.75 | 882,300 | -0.56(-0.29%) |
Dec 30, 2015 | 191.76 | 192.77 | 190.05 | 191.31 | 700,717 | -0.57(-0.30%) |
Dec 29, 2015 | 190.09 | 193.39 | 189.40 | 191.88 | 684,241 | +2.78(+1.47%) |
Dec 28, 2015 | 188.16 | 190.34 | 187.86 | 189.10 | 559,657 | -0.31(-0.16%) |
Dec 24, 2015 | 187.96 | 189.41 | 189.41 | 189.41 | 334,900 | +2.02(+1.08%) |
Dec 23, 2015 | 188.82 | 189.52 | 186.74 | 187.39 | 746,236 | +0.32(+0.17%) |
Dec 22, 2015 | 186.19 | 187.39 | 183.83 | 187.07 | 833,885 | +2.00(+1.08%) |
Dec 21, 2015 | 183.79 | 185.12 | 182.09 | 185.07 | 763,052 | +2.94(+1.61%) |
Dec 18, 2015 | 184.61 | 186.67 | 182.13 | 182.13 | 1,976,891 | -3.66(-1.97%) |
Dec 17, 2015 | 189.72 | 190.74 | 185.43 | 185.79 | 1,366,638 | -3.12(-1.65%) |
Dec 16, 2015 | 188.28 | 189.16 | 185.02 | 188.91 | 1,179,453 | +2.70(+1.45%) |
Dec 15, 2015 | 188.46 | 190.77 | 185.20 | 186.21 | 1,634,228 | -1.58(-0.84%) |
Dec 14, 2015 | 187.81 | 190.99 | 186.00 | 187.79 | 2,040,232 | -0.27(-0.14%) |
Dec 11, 2015 | 182.65 | 189.06 | 182.65 | 188.06 | 2,508,493 | +0.43(+0.23%) |
Dec 10, 2015 | 183.60 | 189.74 | 182.19 | 187.63 | 1,257,113 | +4.47(+2.44%) |
Dec 09, 2015 | 186.75 | 188.61 | 180.82 | 183.16 | 2,063,455 | -5.56(-2.95%) |
Dec 08, 2015 | 183.82 | 190.71 | 180.17 | 188.72 | 2,652,472 | +9.57(+5.34%) |
Dec 07, 2015 | 177.00 | 183.25 | 176.63 | 179.15 | 1,944,852 | +3.39(+1.93%) |
Dec 04, 2015 | 169.16 | 175.94 | 169.10 | 175.76 | 1,226,104 | +6.97(+4.13%) |
Dec 03, 2015 | 176.46 | 177.35 | 167.02 | 168.79 | 1,717,999 | -7.79(-4.41%) |
Dec 02, 2015 | 179.74 | 179.84 | 175.83 | 176.58 | 1,128,220 | -3.70(-2.05%) |
Dec 01, 2015 | 179.96 | 181.47 | 177.57 | 180.28 | 969,868 | +1.84(+1.03%) |
Nov 30, 2015 | 181.99 | 182.47 | 178.22 | 178.44 | 1,364,246 | -4.02(-2.20%) |
Nov 27, 2015 | 182.32 | 183.10 | 179.84 | 182.46 | 478,119 | +0.22(+0.12%) |
Nov 25, 2015 | 177.88 | 182.24 | 182.24 | 182.24 | 1,156,800 | +4.44(+2.50%) |
Nov 24, 2015 | 174.50 | 177.99 | 172.68 | 177.80 | 822,389 | +1.83(+1.04%) |
Nov 23, 2015 | 173.21 | 177.50 | 173.01 | 175.97 | 961,218 | +2.38(+1.37%) |
Nov 20, 2015 | 176.53 | 176.63 | 172.61 | 173.59 | 907,527 | -0.89(-0.51%) |
Nov 19, 2015 | 176.50 | 177.62 | 174.03 | 174.48 | 882,440 | -2.17(-1.23%) |
Nov 18, 2015 | 171.84 | 176.76 | 170.52 | 176.65 | 966,267 | +5.44(+3.18%) |
Nov 17, 2015 | 168.76 | 171.87 | 167.62 | 171.21 | 772,627 | +2.30(+1.36%) |
Nov 16, 2015 | 166.87 | 170.03 | 164.62 | 168.91 | 1,046,093 | +2.47(+1.48%) |
Nov 13, 2015 | 166.17 | 168.98 | 164.58 | 166.44 | 983,308 | +0.31(+0.19%) |
Nov 12, 2015 | 169.53 | 170.59 | 165.98 | 166.13 | 1,083,235 | -3.41(-2.01%) |
Nov 11, 2015 | 172.90 | 173.71 | 169.51 | 169.54 | 969,371 | -2.84(-1.65%) |
Nov 10, 2015 | 173.36 | 174.82 | 171.60 | 172.38 | 1,151,813 | -0.26(-0.15%) |
Nov 09, 2015 | 171.63 | 173.95 | 170.00 | 172.64 | 1,287,699 | +0.49(+0.28%) |
Nov 06, 2015 | 172.47 | 173.61 | 169.23 | 172.15 | 1,182,176 | -1.29(-0.74%) |
Nov 05, 2015 | 175.54 | 175.86 | 170.31 | 173.44 | 1,080,475 | -2.02(-1.15%) |
Nov 04, 2015 | 177.48 | 179.75 | 171.13 | 175.46 | 1,916,895 | -2.21(-1.24%) |
Nov 03, 2015 | 179.85 | 180.76 | 176.05 | 177.67 | 1,346,386 | -3.09(-1.71%) |