Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 186.84 | 183.80 | 183.80 | 183.80 | 444,295 | -2.96(-1.59%) |
Dec 30, 2015 | 185.70 | 187.60 | 184.89 | 186.77 | 523,914 | +0.32(+0.17%) |
Dec 29, 2015 | 185.12 | 186.76 | 184.78 | 186.44 | 474,006 | +2.64(+1.44%) |
Dec 28, 2015 | 181.44 | 183.87 | 181.12 | 183.80 | 399,962 | +1.88(+1.03%) |
Dec 24, 2015 | 181.42 | 181.93 | 181.93 | 181.93 | 180,553 | +0.17(+0.09%) |
Dec 23, 2015 | 179.81 | 181.83 | 178.02 | 181.76 | 459,567 | +2.88(+1.61%) |
Dec 22, 2015 | 179.94 | 181.40 | 178.74 | 178.88 | 601,570 | -0.55(-0.31%) |
Dec 21, 2015 | 181.57 | 182.10 | 178.68 | 179.43 | 869,823 | -0.28(-0.16%) |
Dec 18, 2015 | 181.21 | 181.66 | 179.41 | 179.71 | 1,088,034 | -2.41(-1.32%) |
Dec 17, 2015 | 183.24 | 183.29 | 181.25 | 182.12 | 1,153,984 | -1.18(-0.65%) |
Dec 16, 2015 | 180.09 | 184.03 | 179.11 | 183.31 | 542,779 | +3.95(+2.20%) |
Dec 15, 2015 | 178.02 | 180.76 | 176.37 | 179.35 | 840,173 | +1.63(+0.92%) |
Dec 14, 2015 | 175.75 | 177.89 | 175.75 | 177.72 | 686,000 | +1.56(+0.89%) |
Dec 11, 2015 | 173.79 | 176.38 | 173.79 | 176.16 | 545,934 | +1.05(+0.60%) |
Dec 10, 2015 | 175.79 | 176.75 | 174.62 | 175.10 | 383,364 | -0.60(-0.34%) |
Dec 09, 2015 | 176.00 | 177.38 | 173.34 | 175.71 | 481,548 | -1.32(-0.75%) |
Dec 08, 2015 | 177.35 | 178.09 | 173.81 | 177.03 | 428,836 | -0.47(-0.26%) |
Dec 07, 2015 | 177.68 | 178.80 | 176.38 | 177.49 | 605,766 | -0.63(-0.35%) |
Dec 04, 2015 | 174.33 | 178.84 | 174.33 | 178.12 | 512,654 | +4.40(+2.53%) |
Dec 03, 2015 | 174.01 | 174.97 | 172.87 | 173.71 | 742,147 | -1.00(-0.57%) |
Dec 02, 2015 | 179.12 | 179.96 | 174.36 | 174.71 | 507,516 | -4.91(-2.74%) |
Dec 01, 2015 | 177.10 | 179.84 | 177.10 | 179.63 | 334,689 | +3.49(+1.98%) |
Nov 30, 2015 | 179.03 | 179.86 | 175.64 | 176.14 | 1,183,805 | -2.32(-1.30%) |
Nov 27, 2015 | 175.59 | 179.33 | 174.65 | 178.46 | 199,880 | +2.47(+1.40%) |
Nov 25, 2015 | 174.50 | 176.00 | 176.00 | 176.00 | 294,677 | +2.10(+1.21%) |
Nov 24, 2015 | 174.96 | 175.45 | 172.24 | 173.90 | 264,051 | -1.68(-0.96%) |
Nov 23, 2015 | 174.18 | 175.84 | 173.22 | 175.58 | 333,905 | +1.37(+0.79%) |
Nov 20, 2015 | 173.04 | 174.87 | 172.61 | 174.20 | 378,937 | +1.74(+1.01%) |
Nov 19, 2015 | 170.79 | 172.71 | 170.26 | 172.46 | 259,848 | +1.79(+1.05%) |
Nov 18, 2015 | 170.09 | 170.84 | 168.03 | 170.67 | 371,996 | +1.05(+0.62%) |
Nov 17, 2015 | 168.23 | 171.07 | 167.19 | 169.62 | 330,331 | +1.11(+0.66%) |
Nov 16, 2015 | 166.23 | 169.56 | 165.84 | 168.52 | 253,092 | +2.33(+1.40%) |
Nov 13, 2015 | 167.63 | 168.75 | 166.08 | 166.19 | 228,475 | -0.86(-0.51%) |
Nov 12, 2015 | 168.23 | 168.81 | 166.78 | 167.04 | 291,907 | -1.37(-0.81%) |
Nov 11, 2015 | 166.72 | 168.97 | 166.14 | 168.41 | 261,167 | +1.83(+1.10%) |
Nov 10, 2015 | 166.14 | 168.44 | 165.36 | 166.58 | 503,666 | +1.58(+0.96%) |
Nov 09, 2015 | 165.77 | 167.43 | 163.55 | 165.00 | 355,260 | -1.95(-1.17%) |
Nov 06, 2015 | 169.41 | 169.57 | 165.17 | 166.94 | 428,746 | -3.69(-2.16%) |
Nov 05, 2015 | 168.72 | 170.78 | 168.10 | 170.64 | 420,930 | +1.33(+0.78%) |
Nov 04, 2015 | 170.32 | 171.51 | 167.91 | 169.31 | 529,116 | -0.98(-0.58%) |
Nov 03, 2015 | 172.50 | 173.05 | 169.32 | 170.29 | 562,535 | -2.21(-1.28%) |
Nov 02, 2015 | 168.24 | 173.13 | 168.10 | 172.50 | 683,035 | +4.26(+2.53%) |
Oct 30, 2015 | 170.09 | 172.52 | 164.96 | 168.24 | 1,266,095 | -4.43(-2.57%) |
Oct 29, 2015 | 170.34 | 173.25 | 169.59 | 172.68 | 729,812 | +2.34(+1.37%) |
Oct 28, 2015 | 173.71 | 175.09 | 167.97 | 170.34 | 1,053,874 | -3.14(-1.81%) |
Oct 27, 2015 | 175.00 | 175.89 | 172.43 | 173.48 | 764,757 | -1.80(-1.03%) |
Oct 26, 2015 | 176.22 | 177.06 | 173.69 | 175.28 | 547,863 | -0.45(-0.26%) |
Oct 23, 2015 | 176.50 | 178.74 | 174.26 | 175.73 | 594,008 | -1.33(-0.75%) |
Oct 22, 2015 | 179.59 | 180.28 | 176.15 | 177.06 | 849,789 | -1.76(-0.98%) |
Oct 21, 2015 | 181.64 | 182.29 | 178.51 | 178.81 | 471,354 | -2.23(-1.23%) |
Oct 20, 2015 | 181.12 | 181.83 | 179.97 | 181.04 | 289,118 | -0.26(-0.14%) |
Oct 19, 2015 | 178.00 | 181.41 | 177.73 | 181.30 | 295,615 | +3.19(+1.79%) |
Oct 16, 2015 | 177.23 | 178.62 | 176.55 | 178.11 | 417,156 | +1.79(+1.01%) |
Oct 15, 2015 | 173.35 | 176.46 | 172.79 | 176.32 | 575,373 | +3.64(+2.11%) |
Oct 14, 2015 | 175.09 | 175.09 | 172.29 | 172.68 | 335,290 | -2.07(-1.18%) |
Oct 13, 2015 | 175.41 | 176.12 | 173.81 | 174.75 | 335,835 | -1.14(-0.65%) |
Oct 12, 2015 | 174.87 | 175.97 | 173.91 | 175.90 | 369,417 | +1.46(+0.84%) |
Oct 09, 2015 | 175.00 | 175.18 | 173.63 | 174.44 | 363,137 | -0.77(-0.44%) |
Oct 08, 2015 | 174.84 | 175.82 | 172.51 | 175.21 | 356,860 | +0.42(+0.24%) |
Oct 07, 2015 | 173.09 | 174.91 | 172.69 | 174.79 | 515,957 | +1.75(+1.01%) |
Oct 06, 2015 | 174.09 | 175.16 | 172.20 | 173.04 | 358,385 | -1.31(-0.75%) |
Oct 05, 2015 | 174.12 | 175.06 | 172.71 | 174.35 | 422,449 | +0.63(+0.36%) |
Oct 02, 2015 | 171.42 | 173.81 | 168.70 | 173.73 | 382,459 | +1.49(+0.86%) |