Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 171.01 | 172.01 | 172.01 | 172.01 | 82,760 | -0.84(-0.49%) |
Dec 30, 2015 | 170.23 | 175.83 | 169.37 | 172.85 | 40,345 | +1.34(+0.78%) |
Dec 29, 2015 | 172.11 | 173.90 | 169.96 | 171.51 | 41,104 | -0.59(-0.35%) |
Dec 28, 2015 | 168.74 | 174.29 | 168.71 | 172.11 | 38,129 | +3.72(+2.21%) |
Dec 24, 2015 | 171.62 | 168.38 | 168.38 | 168.38 | 45,093 | -4.96(-2.86%) |
Dec 23, 2015 | 173.76 | 174.62 | 171.71 | 173.34 | 28,656 | -0.06(-0.03%) |
Dec 22, 2015 | 171.96 | 174.91 | 170.07 | 173.40 | 15,666 | +1.30(+0.76%) |
Dec 21, 2015 | 172.48 | 177.28 | 170.59 | 172.10 | 38,500 | -0.23(-0.13%) |
Dec 18, 2015 | 176.78 | 179.49 | 171.46 | 172.32 | 136,555 | -5.82(-3.27%) |
Dec 17, 2015 | 184.35 | 184.83 | 178.15 | 178.15 | 30,593 | -5.43(-2.96%) |
Dec 16, 2015 | 182.81 | 184.74 | 180.72 | 183.58 | 34,545 | +0.53(+0.29%) |
Dec 15, 2015 | 181.85 | 186.46 | 181.24 | 183.05 | 26,351 | +2.40(+1.33%) |
Dec 14, 2015 | 172.16 | 182.09 | 170.70 | 180.65 | 46,179 | +7.45(+4.30%) |
Dec 11, 2015 | 177.70 | 177.70 | 172.12 | 173.20 | 35,052 | -5.84(-3.26%) |
Dec 10, 2015 | 182.14 | 183.58 | 178.75 | 179.04 | 25,873 | -2.80(-1.54%) |
Dec 09, 2015 | 183.46 | 186.19 | 181.65 | 181.84 | 27,768 | -2.04(-1.11%) |
Dec 08, 2015 | 183.91 | 184.70 | 180.18 | 183.89 | 32,789 | -0.36(-0.19%) |
Dec 07, 2015 | 181.76 | 188.80 | 181.48 | 184.25 | 36,466 | +2.22(+1.22%) |
Dec 04, 2015 | 181.36 | 182.85 | 180.25 | 182.03 | 23,986 | +1.02(+0.56%) |
Dec 03, 2015 | 182.75 | 189.43 | 180.70 | 181.01 | 37,417 | -1.26(-0.69%) |
Dec 02, 2015 | 182.36 | 182.64 | 179.81 | 182.28 | 23,786 | -0.24(-0.13%) |
Dec 01, 2015 | 181.90 | 183.64 | 177.19 | 182.51 | 105,089 | -0.02(-0.01%) |
Nov 30, 2015 | 186.61 | 186.95 | 182.16 | 182.53 | 43,169 | -4.73(-2.53%) |
Nov 27, 2015 | 182.67 | 188.29 | 182.12 | 187.26 | 16,784 | +5.22(+2.87%) |
Nov 25, 2015 | 177.70 | 182.04 | 182.04 | 182.04 | 44,563 | +4.74(+2.67%) |
Nov 24, 2015 | 181.36 | 183.82 | 174.95 | 177.30 | 42,528 | -4.50(-2.47%) |
Nov 23, 2015 | 176.18 | 184.17 | 174.52 | 181.79 | 50,061 | +4.01(+2.26%) |
Nov 20, 2015 | 163.33 | 183.28 | 163.28 | 177.78 | 83,362 | +14.76(+9.05%) |
Nov 19, 2015 | 164.23 | 164.86 | 161.65 | 163.02 | 61,012 | +0.56(+0.34%) |
Nov 18, 2015 | 162.25 | 163.84 | 161.40 | 162.46 | 36,345 | -0.73(-0.44%) |
Nov 17, 2015 | 166.31 | 168.20 | 160.23 | 163.19 | 39,349 | -2.18(-1.32%) |
Nov 16, 2015 | 166.35 | 168.45 | 164.93 | 165.37 | 28,675 | -1.24(-0.75%) |
Nov 13, 2015 | 166.35 | 169.82 | 166.14 | 166.61 | 28,583 | +0.16(+0.10%) |
Nov 12, 2015 | 172.93 | 173.78 | 164.94 | 166.45 | 47,726 | -7.30(-4.20%) |
Nov 11, 2015 | 170.31 | 175.51 | 170.11 | 173.75 | 56,184 | +3.81(+2.24%) |
Nov 10, 2015 | 171.18 | 174.92 | 169.37 | 169.95 | 49,220 | -2.30(-1.33%) |
Nov 09, 2015 | 174.88 | 177.83 | 171.62 | 172.25 | 45,724 | -5.83(-3.28%) |
Nov 06, 2015 | 174.67 | 178.30 | 174.36 | 178.08 | 40,221 | +3.16(+1.80%) |
Nov 05, 2015 | 165.88 | 178.16 | 165.88 | 174.92 | 92,084 | +8.71(+5.24%) |
Nov 04, 2015 | 189.44 | 192.27 | 164.93 | 166.22 | 158,307 | -29.27(-14.97%) |
Nov 03, 2015 | 195.80 | 196.92 | 190.38 | 195.49 | 63,337 | -2.40(-1.21%) |
Nov 02, 2015 | 198.19 | 201.08 | 196.83 | 197.89 | 41,168 | -1.17(-0.59%) |
Oct 30, 2015 | 202.63 | 202.65 | 198.28 | 199.06 | 61,225 | -1.75(-0.87%) |
Oct 29, 2015 | 202.63 | 204.64 | 199.91 | 200.81 | 37,403 | -1.56(-0.77%) |
Oct 28, 2015 | 196.78 | 204.02 | 196.20 | 202.38 | 73,149 | +6.54(+3.34%) |
Oct 27, 2015 | 197.00 | 198.79 | 195.84 | 195.84 | 65,243 | -0.48(-0.24%) |
Oct 26, 2015 | 200.46 | 200.64 | 195.90 | 196.32 | 68,111 | -3.77(-1.89%) |
Oct 23, 2015 | 202.15 | 202.15 | 198.51 | 200.09 | 37,898 | -0.07(-0.03%) |
Oct 22, 2015 | 199.56 | 201.18 | 198.20 | 200.16 | 40,619 | +1.35(+0.68%) |
Oct 21, 2015 | 202.07 | 202.07 | 198.24 | 198.81 | 29,672 | -3.00(-1.49%) |
Oct 20, 2015 | 199.14 | 201.81 | 198.37 | 201.81 | 32,441 | +1.73(+0.87%) |
Oct 19, 2015 | 200.64 | 202.40 | 199.29 | 200.08 | 55,412 | +0.52(+0.26%) |
Oct 16, 2015 | 201.04 | 201.19 | 199.02 | 199.56 | 47,198 | -0.54(-0.27%) |
Oct 15, 2015 | 200.16 | 200.78 | 197.75 | 200.10 | 26,367 | +0.88(+0.44%) |
Oct 14, 2015 | 203.16 | 203.33 | 198.63 | 199.22 | 36,697 | -3.00(-1.49%) |
Oct 13, 2015 | 202.39 | 205.95 | 201.72 | 202.22 | 43,633 | -0.94(-0.46%) |
Oct 12, 2015 | 201.01 | 203.30 | 199.86 | 203.16 | 38,221 | +1.42(+0.70%) |
Oct 09, 2015 | 198.51 | 203.26 | 198.51 | 201.74 | 43,397 | +3.24(+1.63%) |
Oct 08, 2015 | 205.28 | 207.05 | 195.80 | 198.50 | 86,896 | -6.20(-3.03%) |
Oct 07, 2015 | 194.62 | 207.97 | 193.29 | 204.71 | 136,977 | +10.14(+5.21%) |
Oct 06, 2015 | 187.92 | 195.17 | 186.30 | 194.57 | 70,720 | +7.40(+3.95%) |
Oct 05, 2015 | 183.62 | 187.38 | 183.62 | 187.17 | 49,788 | +3.46(+1.89%) |
Oct 02, 2015 | 178.93 | 183.70 | 177.47 | 183.70 | 39,463 | +3.91(+2.17%) |