Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 180.94 | 178.91 | 178.91 | 178.91 | 717,016 | -1.99(-1.10%) |
Dec 30, 2015 | 182.16 | 182.34 | 180.51 | 180.91 | 715,849 | -1.26(-0.69%) |
Dec 29, 2015 | 182.55 | 183.41 | 181.39 | 182.17 | 955,019 | +0.75(+0.41%) |
Dec 28, 2015 | 178.99 | 181.88 | 178.42 | 181.42 | 705,520 | +2.11(+1.18%) |
Dec 24, 2015 | 179.97 | 179.31 | 179.31 | 179.31 | 430,293 | -0.27(-0.15%) |
Dec 23, 2015 | 179.77 | 180.54 | 178.22 | 179.59 | 1,134,621 | +0.10(+0.06%) |
Dec 22, 2015 | 181.80 | 182.64 | 179.28 | 179.48 | 1,412,935 | -1.55(-0.86%) |
Dec 21, 2015 | 180.94 | 181.63 | 180.03 | 181.04 | 1,000,601 | +1.37(+0.76%) |
Dec 18, 2015 | 178.42 | 180.39 | 177.44 | 179.66 | 2,401,984 | +0.85(+0.48%) |
Dec 17, 2015 | 179.40 | 180.49 | 178.18 | 178.81 | 1,247,595 | -1.65(-0.91%) |
Dec 16, 2015 | 179.06 | 181.09 | 178.56 | 180.46 | 1,455,508 | +2.19(+1.23%) |
Dec 15, 2015 | 181.19 | 181.83 | 178.16 | 178.27 | 1,320,410 | -1.65(-0.92%) |
Dec 14, 2015 | 174.59 | 180.26 | 174.59 | 179.92 | 1,589,677 | +5.14(+2.94%) |
Dec 11, 2015 | 172.63 | 174.86 | 171.78 | 174.78 | 1,265,118 | +2.00(+1.16%) |
Dec 10, 2015 | 174.41 | 175.23 | 172.59 | 172.77 | 1,053,506 | -1.33(-0.77%) |
Dec 09, 2015 | 177.02 | 177.02 | 173.58 | 174.11 | 1,157,718 | -2.47(-1.40%) |
Dec 08, 2015 | 174.19 | 176.97 | 172.78 | 176.57 | 1,816,196 | +2.19(+1.25%) |
Dec 07, 2015 | 173.91 | 174.90 | 173.24 | 174.39 | 954,330 | +0.90(+0.52%) |
Dec 04, 2015 | 170.81 | 174.18 | 170.81 | 173.49 | 1,473,476 | +3.64(+2.14%) |
Dec 03, 2015 | 171.68 | 173.61 | 168.84 | 169.85 | 1,737,928 | -2.38(-1.38%) |
Dec 02, 2015 | 173.56 | 175.13 | 172.09 | 172.24 | 1,141,861 | -2.12(-1.22%) |
Dec 01, 2015 | 173.49 | 174.38 | 172.45 | 174.36 | 959,237 | +2.19(+1.27%) |
Nov 30, 2015 | 173.12 | 173.99 | 171.23 | 172.17 | 1,638,473 | -0.53(-0.31%) |
Nov 27, 2015 | 171.50 | 173.98 | 171.42 | 172.70 | 406,975 | +1.05(+0.61%) |
Nov 25, 2015 | 170.69 | 171.66 | 171.66 | 171.66 | 799,636 | +1.08(+0.63%) |
Nov 24, 2015 | 169.36 | 170.80 | 168.71 | 170.57 | 1,061,981 | +0.57(+0.33%) |
Nov 23, 2015 | 169.94 | 170.69 | 169.48 | 170.00 | 640,620 | +0.26(+0.15%) |
Nov 20, 2015 | 169.01 | 170.37 | 168.54 | 169.75 | 1,101,180 | +1.70(+1.01%) |
Nov 19, 2015 | 167.16 | 168.54 | 166.79 | 168.05 | 894,558 | +1.13(+0.68%) |
Nov 18, 2015 | 166.91 | 167.65 | 164.42 | 166.91 | 824,572 | +0.95(+0.57%) |
Nov 17, 2015 | 164.48 | 167.06 | 164.19 | 165.97 | 702,422 | +1.49(+0.91%) |
Nov 16, 2015 | 162.27 | 164.48 | 161.98 | 164.48 | 771,143 | +2.20(+1.36%) |
Nov 13, 2015 | 163.67 | 164.96 | 161.84 | 162.27 | 929,928 | -1.56(-0.95%) |
Nov 12, 2015 | 163.97 | 165.04 | 163.13 | 163.83 | 707,246 | -0.29(-0.18%) |
Nov 11, 2015 | 163.85 | 165.23 | 163.85 | 164.12 | 694,936 | -0.38(-0.23%) |
Nov 10, 2015 | 163.02 | 164.95 | 162.58 | 164.50 | 948,520 | +1.62(+0.99%) |
Nov 09, 2015 | 162.66 | 163.44 | 159.72 | 162.88 | 1,137,968 | -0.03(-0.02%) |
Nov 06, 2015 | 164.50 | 165.90 | 161.42 | 162.91 | 1,077,805 | -3.55(-2.13%) |
Nov 05, 2015 | 165.69 | 166.57 | 165.28 | 166.46 | 642,850 | +0.32(+0.19%) |
Nov 04, 2015 | 167.60 | 167.97 | 165.60 | 166.14 | 688,714 | -1.44(-0.86%) |
Nov 03, 2015 | 168.28 | 168.70 | 165.58 | 167.58 | 1,098,901 | -1.15(-0.68%) |
Nov 02, 2015 | 164.45 | 168.69 | 163.93 | 168.73 | 1,282,885 | +4.16(+2.53%) |
Oct 30, 2015 | 164.70 | 164.79 | 162.95 | 164.57 | 1,481,439 | +0.40(+0.24%) |
Oct 29, 2015 | 163.87 | 164.97 | 162.61 | 164.17 | 1,137,105 | -1.94(-1.17%) |
Oct 28, 2015 | 167.17 | 167.62 | 162.93 | 166.10 | 1,126,509 | -0.96(-0.58%) |
Oct 27, 2015 | 165.14 | 167.10 | 164.88 | 167.06 | 851,051 | +1.67(+1.01%) |
Oct 26, 2015 | 165.40 | 166.08 | 164.07 | 165.39 | 658,776 | +0.51(+0.31%) |
Oct 23, 2015 | 164.60 | 165.89 | 163.79 | 164.88 | 860,074 | -0.09(-0.06%) |
Oct 22, 2015 | 164.15 | 165.77 | 163.45 | 164.98 | 955,942 | +1.87(+1.14%) |
Oct 21, 2015 | 163.61 | 164.22 | 162.90 | 163.11 | 791,266 | +0.21(+0.13%) |
Oct 20, 2015 | 162.00 | 163.51 | 161.46 | 162.91 | 821,837 | +0.88(+0.54%) |
Oct 19, 2015 | 158.77 | 162.03 | 158.77 | 162.03 | 896,155 | +3.31(+2.08%) |
Oct 16, 2015 | 158.32 | 159.36 | 157.76 | 158.72 | 736,527 | +1.25(+0.79%) |
Oct 15, 2015 | 156.29 | 157.48 | 155.81 | 157.48 | 638,490 | +1.81(+1.16%) |
Oct 14, 2015 | 156.09 | 156.74 | 155.19 | 155.67 | 927,848 | -0.01(-0.01%) |
Oct 13, 2015 | 156.47 | 157.40 | 155.01 | 155.68 | 580,311 | -1.59(-1.01%) |
Oct 12, 2015 | 155.86 | 157.77 | 155.86 | 157.26 | 590,385 | +1.50(+0.96%) |
Oct 09, 2015 | 157.01 | 157.01 | 154.66 | 155.76 | 934,937 | -1.13(-0.72%) |
Oct 08, 2015 | 155.65 | 157.02 | 154.47 | 156.90 | 766,217 | +1.20(+0.77%) |
Oct 07, 2015 | 155.87 | 157.00 | 154.19 | 155.70 | 1,249,996 | -0.04(-0.03%) |
Oct 06, 2015 | 157.84 | 158.15 | 155.43 | 155.74 | 662,137 | -2.12(-1.34%) |
Oct 05, 2015 | 156.00 | 158.04 | 155.07 | 157.86 | 938,819 | +2.80(+1.80%) |
Oct 02, 2015 | 152.93 | 155.19 | 151.24 | 155.07 | 875,040 | +1.62(+1.06%) |