Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 135.79 | 138.16 | 135.56 | 138.11 | 7,358,398 | +3.24(+2.40%) |
Jan 28, 2016 | 135.01 | 135.19 | 133.15 | 134.87 | 10,244,510 | +1.02(+0.76%) |
Jan 27, 2016 | 134.92 | 136.31 | 133.27 | 133.85 | 12,022,673 | -1.88(-1.39%) |
Jan 26, 2016 | 134.02 | 135.88 | 134.01 | 135.73 | 7,074,960 | +2.39(+1.79%) |
Jan 25, 2016 | 134.78 | 135.04 | 133.32 | 133.34 | 6,875,483 | -1.76(-1.30%) |
Jan 22, 2016 | 135.20 | 135.48 | 134.12 | 135.10 | 8,795,836 | +1.84(+1.38%) |
Jan 21, 2016 | 132.60 | 134.68 | 131.82 | 133.26 | 19,959,162 | +0.83(+0.63%) |
Jan 20, 2016 | 132.13 | 133.50 | 129.71 | 132.43 | 19,542,588 | -2.03(-1.51%) |
Jan 19, 2016 | 135.66 | 135.80 | 133.44 | 134.45 | 12,174,572 | +0.29(+0.21%) |
Jan 15, 2016 | 133.82 | 134.17 | 134.17 | 134.17 | 23,766,130 | -3.21(-2.34%) |
Jan 14, 2016 | 136.06 | 138.31 | 134.88 | 137.38 | 17,551,886 | +1.88(+1.39%) |
Jan 13, 2016 | 139.02 | 139.27 | 135.26 | 135.50 | 19,475,534 | -3.02(-2.18%) |
Jan 12, 2016 | 138.72 | 139.22 | 136.93 | 138.52 | 12,196,878 | +0.94(+0.68%) |
Jan 11, 2016 | 137.86 | 138.15 | 136.17 | 137.58 | 14,709,226 | +0.50(+0.36%) |
Jan 08, 2016 | 139.37 | 139.73 | 136.89 | 137.09 | 14,899,355 | -1.44(-1.04%) |
Jan 07, 2016 | 139.37 | 141.03 | 138.13 | 138.53 | 18,331,146 | -3.34(-2.36%) |
Jan 06, 2016 | 141.86 | 142.74 | 141.10 | 141.88 | 10,374,787 | -2.06(-1.43%) |
Jan 05, 2016 | 144.18 | 144.23 | 142.91 | 143.93 | 11,203,490 | +0.08(+0.06%) |
Jan 04, 2016 | 143.65 | 143.87 | 142.22 | 143.85 | 17,085,332 | -2.27(-1.55%) |
Dec 31, 2015 | 147.04 | 146.12 | 146.12 | 146.12 | 6,874,791 | -1.52(-1.03%) |
Dec 30, 2015 | 148.28 | 148.41 | 147.48 | 147.64 | 3,463,927 | -0.99(-0.67%) |
Dec 29, 2015 | 147.96 | 148.85 | 147.80 | 148.63 | 7,316,920 | +1.68(+1.14%) |
Dec 28, 2015 | 146.53 | 147.07 | 146.22 | 146.95 | 3,491,593 | -0.20(-0.14%) |
Dec 24, 2015 | 147.52 | 147.15 | 147.15 | 147.15 | 2,101,828 | -0.50(-0.34%) |
Dec 23, 2015 | 147.15 | 147.65 | 146.76 | 147.64 | 7,686,002 | +1.51(+1.03%) |
Dec 22, 2015 | 145.37 | 146.36 | 144.59 | 146.13 | 7,147,439 | +1.48(+1.02%) |
Dec 21, 2015 | 144.68 | 144.91 | 143.53 | 144.65 | 7,699,897 | +1.05(+0.73%) |
Dec 18, 2015 | 145.99 | 146.05 | 143.51 | 143.60 | 13,034,270 | -3.10(-2.11%) |
Dec 17, 2015 | 149.26 | 149.29 | 146.71 | 146.71 | 10,138,393 | -2.13(-1.43%) |
Dec 16, 2015 | 147.82 | 149.13 | 146.60 | 148.83 | 13,464,599 | +1.83(+1.24%) |
Dec 15, 2015 | 146.55 | 147.84 | 146.55 | 147.01 | 9,594,753 | +1.31(+0.90%) |
Dec 14, 2015 | 144.92 | 145.74 | 143.71 | 145.70 | 14,689,611 | +0.98(+0.68%) |
Dec 11, 2015 | 145.49 | 146.09 | 144.49 | 144.72 | 10,617,371 | -2.64(-1.79%) |
Dec 10, 2015 | 146.77 | 148.41 | 146.50 | 147.36 | 6,699,221 | +0.75(+0.51%) |
Dec 09, 2015 | 146.99 | 148.93 | 145.85 | 146.61 | 11,392,427 | -0.66(-0.44%) |
Dec 08, 2015 | 147.19 | 148.18 | 146.56 | 147.27 | 8,219,890 | -1.31(-0.88%) |
Dec 07, 2015 | 149.15 | 149.20 | 147.81 | 148.58 | 6,740,021 | -0.91(-0.61%) |
Dec 04, 2015 | 146.83 | 149.71 | 146.74 | 149.49 | 7,462,865 | +3.01(+2.05%) |
Dec 03, 2015 | 148.85 | 149.00 | 146.00 | 146.48 | 8,360,613 | -2.06(-1.39%) |
Dec 02, 2015 | 149.67 | 150.01 | 148.36 | 148.54 | 8,863,787 | -1.27(-0.85%) |
Dec 01, 2015 | 149.07 | 149.89 | 148.83 | 149.81 | 7,228,543 | +1.32(+0.89%) |
Nov 30, 2015 | 149.24 | 149.41 | 148.41 | 148.49 | 4,268,229 | -0.56(-0.38%) |
Nov 27, 2015 | 148.97 | 149.29 | 148.60 | 149.05 | 3,435,312 | -0.03(-0.02%) |
Nov 25, 2015 | 149.14 | 149.08 | 149.08 | 149.08 | 2,658,507 | -0.04(-0.03%) |
Nov 24, 2015 | 148.02 | 149.48 | 147.98 | 149.12 | 5,215,667 | +0.20(+0.13%) |
Nov 23, 2015 | 149.03 | 149.54 | 148.55 | 148.92 | 3,099,147 | -0.27(-0.18%) |
Nov 20, 2015 | 149.28 | 149.95 | 148.85 | 149.19 | 9,226,167 | +0.82(+0.55%) |
Nov 19, 2015 | 147.97 | 148.70 | 147.94 | 148.37 | 6,531,542 | -0.06(-0.04%) |
Nov 18, 2015 | 146.72 | 148.52 | 146.71 | 148.43 | 7,487,140 | +2.15(+1.47%) |
Nov 17, 2015 | 146.65 | 147.19 | 145.95 | 146.28 | 7,912,642 | +0.12(+0.08%) |
Nov 16, 2015 | 144.06 | 146.20 | 143.77 | 146.16 | 6,001,549 | +2.01(+1.40%) |
Nov 13, 2015 | 145.37 | 145.77 | 144.10 | 144.15 | 9,592,640 | -1.72(-1.18%) |
Nov 12, 2015 | 147.06 | 147.28 | 145.81 | 145.87 | 7,380,283 | -2.12(-1.43%) |
Nov 11, 2015 | 148.80 | 148.85 | 147.91 | 147.99 | 3,424,782 | -0.48(-0.32%) |
Nov 10, 2015 | 147.80 | 148.54 | 147.59 | 148.47 | 5,792,547 | +0.30(+0.20%) |
Nov 09, 2015 | 149.07 | 149.16 | 147.59 | 148.17 | 9,533,607 | -1.44(-0.96%) |
Nov 06, 2015 | 149.06 | 149.63 | 148.41 | 149.61 | 9,151,612 | +0.42(+0.28%) |
Nov 05, 2015 | 149.28 | 149.70 | 148.43 | 149.19 | 5,996,771 | -0.01(-0.01%) |
Nov 04, 2015 | 149.97 | 149.98 | 148.81 | 149.20 | 8,226,496 | -0.35(-0.23%) |
Nov 03, 2015 | 148.59 | 149.99 | 148.49 | 149.55 | 5,130,541 | +0.79(+0.53%) |