Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 235.24 | 240.85 | 232.83 | 239.22 | 44,586 | +5.84(+2.50%) |
Jan 28, 2016 | 231.09 | 233.38 | 228.76 | 233.38 | 17,427 | +5.41(+2.38%) |
Jan 27, 2016 | 227.02 | 233.56 | 224.09 | 227.96 | 27,634 | -0.40(-0.17%) |
Jan 26, 2016 | 223.02 | 230.39 | 219.40 | 228.36 | 16,898 | +6.64(+2.99%) |
Jan 25, 2016 | 228.51 | 229.36 | 220.78 | 221.72 | 28,151 | -8.49(-3.69%) |
Jan 22, 2016 | 227.79 | 230.74 | 225.65 | 230.21 | 32,819 | +4.67(+2.07%) |
Jan 21, 2016 | 226.19 | 231.18 | 224.87 | 225.54 | 23,050 | +0.41(+0.18%) |
Jan 20, 2016 | 222.54 | 229.61 | 219.36 | 225.13 | 33,645 | +0.28(+0.13%) |
Jan 19, 2016 | 223.45 | 227.19 | 217.40 | 224.85 | 25,170 | +3.89(+1.76%) |
Jan 15, 2016 | 218.40 | 220.96 | 220.96 | 220.96 | 28,492 | -3.69(-1.64%) |
Jan 14, 2016 | 224.58 | 227.95 | 223.54 | 224.65 | 21,903 | +1.76(+0.79%) |
Jan 13, 2016 | 232.09 | 234.23 | 222.21 | 222.88 | 24,124 | -7.23(-3.14%) |
Jan 12, 2016 | 233.10 | 233.33 | 227.11 | 230.12 | 34,276 | -1.77(-0.76%) |
Jan 11, 2016 | 237.45 | 237.45 | 231.10 | 231.89 | 19,275 | -4.78(-2.02%) |
Jan 08, 2016 | 238.08 | 241.14 | 235.69 | 236.67 | 28,669 | -0.08(-0.03%) |
Jan 07, 2016 | 234.76 | 241.10 | 234.76 | 236.75 | 19,763 | -4.37(-1.81%) |
Jan 06, 2016 | 239.06 | 241.55 | 239.06 | 241.11 | 8,888 | -2.05(-0.84%) |
Jan 05, 2016 | 243.21 | 244.74 | 241.59 | 243.16 | 12,942 | +0.70(+0.29%) |
Jan 04, 2016 | 248.24 | 250.80 | 239.01 | 242.47 | 35,052 | -8.53(-3.40%) |
Dec 31, 2015 | 253.74 | 250.99 | 250.99 | 250.99 | 23,760 | -2.83(-1.11%) |
Dec 30, 2015 | 253.36 | 257.61 | 252.99 | 253.82 | 9,772 | -1.57(-0.61%) |
Dec 29, 2015 | 253.74 | 256.25 | 252.12 | 255.39 | 20,089 | +4.16(+1.66%) |
Dec 28, 2015 | 251.12 | 252.77 | 248.90 | 251.22 | 25,828 | -1.55(-0.61%) |
Dec 24, 2015 | 249.47 | 252.77 | 252.77 | 252.77 | 16,251 | +1.00(+0.40%) |
Dec 23, 2015 | 249.85 | 252.94 | 247.41 | 251.77 | 24,191 | +2.87(+1.15%) |
Dec 22, 2015 | 243.99 | 250.20 | 243.99 | 248.90 | 25,455 | +3.05(+1.24%) |
Dec 21, 2015 | 246.11 | 249.69 | 241.87 | 245.85 | 36,379 | -0.03(-0.01%) |
Dec 18, 2015 | 243.05 | 250.82 | 236.11 | 245.88 | 320,823 | +7.38(+3.09%) |
Dec 17, 2015 | 244.99 | 247.24 | 235.98 | 238.50 | 41,819 | -4.31(-1.77%) |
Dec 16, 2015 | 234.79 | 244.50 | 233.26 | 242.81 | 43,463 | +9.31(+3.99%) |
Dec 15, 2015 | 232.45 | 236.47 | 231.07 | 233.49 | 44,117 | +2.43(+1.05%) |
Dec 14, 2015 | 226.43 | 233.00 | 224.34 | 231.07 | 31,306 | +4.33(+1.91%) |
Dec 11, 2015 | 227.56 | 227.84 | 224.73 | 226.74 | 43,189 | -6.18(-2.66%) |
Dec 10, 2015 | 235.52 | 235.52 | 231.19 | 232.92 | 25,929 | -3.57(-1.51%) |
Dec 09, 2015 | 238.87 | 241.47 | 230.76 | 236.49 | 31,288 | -1.11(-0.47%) |
Dec 08, 2015 | 242.16 | 242.61 | 236.26 | 237.60 | 20,146 | -7.68(-3.13%) |
Dec 07, 2015 | 243.80 | 247.50 | 243.80 | 245.28 | 24,592 | -3.86(-1.55%) |
Dec 04, 2015 | 244.64 | 250.15 | 244.64 | 249.15 | 16,457 | +4.35(+1.78%) |
Dec 03, 2015 | 250.24 | 252.34 | 243.32 | 244.80 | 25,548 | -5.15(-2.06%) |
Dec 02, 2015 | 255.00 | 257.25 | 249.20 | 249.94 | 13,479 | -6.77(-2.64%) |
Dec 01, 2015 | 258.18 | 258.33 | 255.53 | 256.71 | 12,225 | -0.53(-0.21%) |
Nov 30, 2015 | 259.27 | 260.09 | 255.98 | 257.25 | 15,329 | -1.88(-0.73%) |
Nov 27, 2015 | 257.81 | 259.15 | 254.06 | 259.13 | 4,660 | +1.24(+0.48%) |
Nov 25, 2015 | 256.34 | 257.88 | 257.88 | 257.88 | 9,783 | +1.96(+0.77%) |
Nov 24, 2015 | 253.89 | 257.08 | 252.73 | 255.92 | 16,866 | -0.62(-0.24%) |
Nov 23, 2015 | 257.08 | 257.08 | 253.44 | 256.55 | 15,214 | +0.46(+0.18%) |
Nov 20, 2015 | 256.84 | 257.08 | 253.77 | 256.09 | 18,923 | +0.79(+0.31%) |
Nov 19, 2015 | 253.30 | 255.48 | 252.43 | 255.30 | 11,541 | +1.48(+0.58%) |
Nov 18, 2015 | 253.44 | 254.88 | 252.10 | 253.83 | 17,095 | +1.02(+0.40%) |
Nov 17, 2015 | 250.62 | 254.73 | 250.62 | 252.81 | 20,800 | +3.83(+1.54%) |
Nov 16, 2015 | 248.58 | 249.87 | 239.14 | 248.98 | 18,855 | +6.90(+2.85%) |
Nov 13, 2015 | 245.85 | 250.92 | 241.84 | 242.08 | 14,720 | -5.71(-2.30%) |
Nov 12, 2015 | 248.27 | 252.08 | 246.88 | 247.79 | 12,797 | -5.95(-2.35%) |
Nov 11, 2015 | 256.34 | 256.35 | 252.58 | 253.74 | 8,511 | -1.84(-0.72%) |
Nov 10, 2015 | 252.47 | 256.35 | 252.07 | 255.58 | 22,843 | +1.56(+0.62%) |
Nov 09, 2015 | 256.85 | 257.30 | 251.19 | 254.02 | 22,526 | -2.10(-0.82%) |
Nov 06, 2015 | 251.60 | 256.35 | 248.53 | 256.12 | 35,752 | +4.27(+1.70%) |
Nov 05, 2015 | 259.03 | 259.03 | 242.76 | 251.85 | 18,470 | +4.72(+1.91%) |
Nov 04, 2015 | 247.56 | 248.51 | 244.69 | 247.13 | 13,061 | -0.48(-0.19%) |
Nov 03, 2015 | 247.00 | 250.77 | 247.00 | 247.60 | 14,231 | -1.59(-0.64%) |