Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 152.30 | 151.52 | 151.52 | 151.52 | 2,110,077 | -1.50(-0.98%) |
Dec 30, 2015 | 154.08 | 154.29 | 152.87 | 153.01 | 1,801,335 | -1.28(-0.83%) |
Dec 29, 2015 | 153.69 | 154.84 | 153.42 | 154.29 | 2,199,225 | +1.61(+1.05%) |
Dec 28, 2015 | 152.81 | 152.95 | 151.19 | 152.68 | 2,049,923 | -0.72(-0.47%) |
Dec 24, 2015 | 153.23 | 153.40 | 153.40 | 153.40 | 1,317,504 | -0.40(-0.26%) |
Dec 23, 2015 | 151.91 | 153.84 | 151.71 | 153.80 | 2,816,576 | +2.44(+1.61%) |
Dec 22, 2015 | 150.40 | 151.91 | 148.84 | 151.36 | 2,750,290 | +1.93(+1.29%) |
Dec 21, 2015 | 149.22 | 149.77 | 147.82 | 149.43 | 2,941,258 | +1.90(+1.29%) |
Dec 18, 2015 | 152.33 | 152.92 | 147.45 | 147.53 | 8,018,286 | -5.99(-3.90%) |
Dec 17, 2015 | 157.11 | 157.96 | 153.52 | 153.52 | 3,338,964 | -3.03(-1.93%) |
Dec 16, 2015 | 154.69 | 157.11 | 152.74 | 156.54 | 3,795,325 | +3.53(+2.31%) |
Dec 15, 2015 | 150.47 | 154.08 | 150.36 | 153.01 | 4,042,732 | +4.72(+3.18%) |
Dec 14, 2015 | 148.52 | 150.17 | 145.35 | 148.30 | 6,067,668 | -0.13(-0.09%) |
Dec 11, 2015 | 151.05 | 151.41 | 147.51 | 148.43 | 4,460,742 | -4.67(-3.05%) |
Dec 10, 2015 | 152.16 | 154.63 | 151.58 | 153.10 | 2,627,468 | +1.18(+0.77%) |
Dec 09, 2015 | 153.02 | 155.40 | 151.18 | 151.92 | 4,647,039 | -1.86(-1.21%) |
Dec 08, 2015 | 154.62 | 155.08 | 152.87 | 153.78 | 3,168,272 | -2.16(-1.39%) |
Dec 07, 2015 | 159.73 | 159.83 | 155.53 | 155.94 | 4,163,087 | -3.78(-2.37%) |
Dec 04, 2015 | 156.04 | 160.25 | 155.32 | 159.72 | 4,183,796 | +4.03(+2.59%) |
Dec 03, 2015 | 160.28 | 161.12 | 155.30 | 155.69 | 4,280,558 | -4.25(-2.66%) |
Dec 02, 2015 | 162.50 | 162.96 | 159.56 | 159.95 | 2,161,547 | -2.36(-1.46%) |
Dec 01, 2015 | 160.75 | 162.38 | 159.74 | 162.31 | 4,926,171 | +2.56(+1.61%) |
Nov 30, 2015 | 160.15 | 160.64 | 159.09 | 159.75 | 4,057,335 | +0.17(+0.11%) |
Nov 27, 2015 | 158.48 | 160.18 | 158.22 | 159.58 | 1,304,265 | +1.11(+0.70%) |
Nov 25, 2015 | 158.34 | 158.47 | 158.47 | 158.47 | 1,785,127 | +0.40(+0.25%) |
Nov 24, 2015 | 157.53 | 159.01 | 156.30 | 158.07 | 3,192,985 | -0.44(-0.28%) |
Nov 23, 2015 | 160.27 | 160.43 | 157.94 | 158.51 | 3,188,797 | -1.91(-1.19%) |
Nov 20, 2015 | 161.70 | 162.11 | 160.11 | 160.42 | 3,499,748 | -1.31(-0.81%) |
Nov 19, 2015 | 162.38 | 162.71 | 160.58 | 161.72 | 2,191,138 | -0.53(-0.33%) |
Nov 18, 2015 | 160.06 | 162.58 | 160.03 | 162.25 | 2,996,266 | +2.59(+1.62%) |
Nov 17, 2015 | 161.42 | 161.70 | 159.45 | 159.66 | 2,129,153 | -1.33(-0.83%) |
Nov 16, 2015 | 159.18 | 160.99 | 157.52 | 160.99 | 5,514,510 | +1.48(+0.93%) |
Nov 13, 2015 | 161.39 | 162.02 | 159.23 | 159.51 | 2,964,816 | -1.99(-1.23%) |
Nov 12, 2015 | 164.37 | 164.37 | 161.08 | 161.50 | 3,779,888 | -3.87(-2.34%) |
Nov 11, 2015 | 166.13 | 166.67 | 164.82 | 165.38 | 1,964,593 | -0.35(-0.21%) |
Nov 10, 2015 | 164.70 | 166.07 | 163.60 | 165.73 | 2,563,151 | +0.88(+0.53%) |
Nov 09, 2015 | 166.76 | 167.48 | 164.48 | 164.85 | 3,105,663 | -2.02(-1.21%) |
Nov 06, 2015 | 164.21 | 167.12 | 164.13 | 166.87 | 5,097,597 | +5.99(+3.72%) |
Nov 05, 2015 | 161.31 | 161.93 | 160.02 | 160.88 | 2,609,495 | +0.31(+0.19%) |
Nov 04, 2015 | 160.02 | 161.60 | 159.44 | 160.57 | 2,594,890 | +0.81(+0.50%) |
Nov 03, 2015 | 158.56 | 160.75 | 158.39 | 159.76 | 2,916,156 | +0.85(+0.53%) |
Nov 02, 2015 | 157.78 | 159.54 | 157.24 | 158.92 | 3,021,534 | +1.83(+1.16%) |
Oct 30, 2015 | 158.98 | 159.26 | 156.87 | 157.09 | 3,332,067 | -2.00(-1.26%) |
Oct 29, 2015 | 160.02 | 160.83 | 158.62 | 159.09 | 3,662,036 | -1.20(-0.75%) |
Oct 28, 2015 | 156.43 | 160.42 | 155.97 | 160.29 | 3,857,442 | +4.20(+2.69%) |
Oct 27, 2015 | 155.83 | 156.53 | 154.58 | 156.09 | 2,306,354 | -0.59(-0.37%) |
Oct 26, 2015 | 156.75 | 157.51 | 156.35 | 156.68 | 3,071,905 | +1.27(+0.81%) |
Oct 23, 2015 | 155.13 | 156.13 | 154.52 | 155.41 | 3,504,032 | +1.62(+1.06%) |
Oct 22, 2015 | 151.00 | 154.32 | 150.97 | 153.79 | 3,114,396 | +3.23(+2.15%) |
Oct 21, 2015 | 156.02 | 156.02 | 150.43 | 150.56 | 4,428,550 | -4.87(-3.13%) |
Oct 20, 2015 | 155.16 | 155.81 | 154.07 | 155.42 | 3,265,879 | -0.19(-0.12%) |
Oct 19, 2015 | 153.72 | 156.25 | 153.44 | 155.62 | 3,181,771 | +0.47(+0.30%) |
Oct 16, 2015 | 155.10 | 156.38 | 153.85 | 155.15 | 3,553,865 | +0.18(+0.12%) |
Oct 15, 2015 | 148.07 | 155.62 | 147.25 | 154.96 | 6,827,238 | +4.57(+3.04%) |
Oct 14, 2015 | 151.42 | 152.66 | 150.09 | 150.40 | 3,881,409 | -1.22(-0.81%) |
Oct 13, 2015 | 150.45 | 153.44 | 150.39 | 151.62 | 3,483,856 | +0.62(+0.41%) |
Oct 12, 2015 | 151.48 | 151.81 | 149.98 | 151.00 | 3,652,109 | +0.87(+0.58%) |
Oct 09, 2015 | 151.61 | 152.72 | 149.31 | 150.13 | 3,980,447 | -1.58(-1.04%) |
Oct 08, 2015 | 151.79 | 152.88 | 150.60 | 151.70 | 3,883,200 | -0.97(-0.64%) |
Oct 07, 2015 | 152.31 | 153.98 | 151.26 | 152.67 | 3,097,258 | +1.60(+1.06%) |
Oct 06, 2015 | 150.97 | 151.88 | 150.36 | 151.07 | 2,218,949 | -0.32(-0.21%) |
Oct 05, 2015 | 149.32 | 151.69 | 148.99 | 151.39 | 4,072,194 | +3.09(+2.08%) |
Oct 02, 2015 | 144.22 | 148.38 | 142.32 | 148.30 | 5,335,178 | +0.83(+0.56%) |