Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 196.85 | 200.53 | 200.53 | 200.53 | 251,720 | +2.48(+1.25%) |
Dec 30, 2015 | 198.22 | 206.68 | 197.53 | 198.05 | 171,993 | -8.13(-3.94%) |
Dec 29, 2015 | 212.34 | 214.45 | 203.27 | 206.18 | 260,469 | +3.85(+1.90%) |
Dec 28, 2015 | 203.27 | 206.26 | 199.16 | 202.33 | 219,348 | -12.15(-5.67%) |
Dec 24, 2015 | 220.39 | 214.48 | 214.48 | 214.48 | 206,223 | -5.14(-2.34%) |
Dec 23, 2015 | 206.52 | 220.39 | 204.55 | 219.62 | 516,079 | +25.08(+12.89%) |
Dec 22, 2015 | 190.26 | 198.32 | 187.52 | 194.54 | 355,440 | +6.42(+3.41%) |
Dec 21, 2015 | 189.32 | 192.66 | 182.15 | 188.12 | 462,914 | +0.43(+0.23%) |
Dec 18, 2015 | 198.82 | 198.99 | 187.44 | 187.69 | 475,045 | -11.13(-5.60%) |
Dec 17, 2015 | 213.88 | 215.59 | 198.05 | 198.82 | 362,514 | -15.06(-7.04%) |
Dec 16, 2015 | 217.05 | 222.47 | 207.03 | 213.88 | 441,540 | -3.68(-1.69%) |
Dec 15, 2015 | 211.23 | 220.90 | 210.80 | 217.56 | 420,736 | +15.15(+7.48%) |
Dec 14, 2015 | 197.96 | 206.01 | 190.60 | 202.41 | 486,689 | +2.31(+1.15%) |
Dec 11, 2015 | 215.68 | 215.68 | 199.59 | 200.10 | 627,019 | -25.16(-11.17%) |
Dec 10, 2015 | 219.96 | 235.02 | 216.79 | 225.26 | 458,872 | +4.54(+2.06%) |
Dec 09, 2015 | 216.45 | 234.59 | 211.83 | 220.73 | 628,677 | +8.30(+3.91%) |
Dec 08, 2015 | 205.07 | 221.47 | 198.99 | 212.43 | 426,210 | -6.93(-3.16%) |
Dec 07, 2015 | 229.63 | 230.23 | 209.77 | 219.36 | 515,561 | -28.67(-11.56%) |
Dec 04, 2015 | 244.44 | 252.40 | 233.65 | 248.03 | 421,748 | -4.96(-1.96%) |
Dec 03, 2015 | 273.79 | 275.58 | 249.06 | 253.00 | 432,539 | -16.09(-5.98%) |
Dec 02, 2015 | 290.14 | 294.33 | 266.26 | 269.08 | 367,471 | -27.39(-9.24%) |
Dec 01, 2015 | 290.40 | 297.41 | 288.60 | 296.47 | 191,567 | +6.33(+2.18%) |
Nov 30, 2015 | 290.65 | 298.01 | 286.72 | 290.14 | 225,681 | +3.42(+1.19%) |
Nov 27, 2015 | 285.60 | 290.31 | 283.55 | 286.72 | 147,356 | -6.33(-2.16%) |
Nov 25, 2015 | 293.73 | 293.05 | 293.05 | 293.05 | 197,565 | -7.87(-2.62%) |
Nov 24, 2015 | 287.06 | 304.26 | 284.84 | 300.92 | 349,427 | +18.31(+6.48%) |
Nov 23, 2015 | 275.59 | 286.89 | 270.45 | 282.61 | 265,507 | +6.33(+2.29%) |
Nov 20, 2015 | 285.77 | 289.71 | 275.50 | 276.27 | 231,745 | -9.33(-3.27%) |
Nov 19, 2015 | 291.59 | 297.33 | 278.33 | 285.60 | 393,133 | -12.24(-4.11%) |
Nov 18, 2015 | 289.80 | 298.62 | 281.32 | 297.84 | 382,858 | +14.46(+5.10%) |
Nov 17, 2015 | 289.45 | 294.59 | 280.21 | 283.38 | 273,252 | -9.76(-3.33%) |
Nov 16, 2015 | 265.32 | 294.16 | 265.32 | 293.13 | 404,429 | +26.62(+9.99%) |
Nov 13, 2015 | 267.37 | 273.88 | 257.19 | 266.52 | 410,824 | -3.51(-1.30%) |
Nov 12, 2015 | 277.13 | 283.46 | 268.49 | 270.03 | 334,918 | -19.86(-6.85%) |
Nov 11, 2015 | 310.17 | 310.85 | 287.89 | 289.88 | 191,766 | -20.28(-6.54%) |
Nov 10, 2015 | 305.46 | 317.70 | 300.41 | 310.17 | 277,122 | +3.00(+0.98%) |
Nov 09, 2015 | 315.64 | 325.23 | 303.66 | 307.17 | 223,861 | -9.67(-3.05%) |
Nov 06, 2015 | 313.68 | 320.95 | 303.06 | 316.84 | 249,180 | -5.22(-1.62%) |
Nov 05, 2015 | 325.32 | 336.70 | 317.78 | 322.06 | 290,043 | -8.65(-2.61%) |
Nov 04, 2015 | 340.72 | 343.46 | 323.18 | 330.71 | 310,009 | -9.50(-2.79%) |
Nov 03, 2015 | 323.18 | 346.97 | 321.72 | 340.21 | 349,342 | +24.05(+7.61%) |
Nov 02, 2015 | 289.88 | 320.35 | 288.00 | 316.16 | 264,305 | +20.71(+7.01%) |
Oct 30, 2015 | 293.13 | 304.24 | 283.63 | 295.45 | 281,387 | +6.33(+2.19%) |
Oct 29, 2015 | 282.44 | 297.24 | 280.55 | 289.11 | 203,669 | +4.11(+1.44%) |
Oct 28, 2015 | 271.82 | 290.31 | 266.52 | 285.00 | 292,484 | +18.06(+6.77%) |
Oct 27, 2015 | 266.00 | 270.03 | 258.65 | 266.94 | 216,455 | -9.84(-3.56%) |
Oct 26, 2015 | 297.16 | 297.41 | 276.79 | 276.79 | 219,404 | -22.77(-7.60%) |
Oct 23, 2015 | 297.50 | 307.60 | 291.51 | 299.55 | 196,098 | -1.80(-0.60%) |
Oct 22, 2015 | 290.74 | 303.49 | 290.74 | 301.35 | 226,701 | +15.32(+5.36%) |
Oct 21, 2015 | 292.71 | 297.50 | 285.18 | 286.03 | 206,280 | -10.53(-3.55%) |
Oct 20, 2015 | 291.85 | 301.27 | 287.75 | 296.56 | 151,935 | +2.14(+0.73%) |
Oct 19, 2015 | 304.00 | 304.22 | 289.80 | 294.42 | 267,951 | -18.57(-5.93%) |
Oct 16, 2015 | 315.05 | 317.78 | 300.41 | 312.99 | 251,494 | +0.68(+0.22%) |
Oct 15, 2015 | 292.19 | 312.39 | 289.11 | 312.31 | 312,795 | +16.78(+5.68%) |
Oct 14, 2015 | 286.55 | 299.21 | 284.75 | 295.53 | 292,478 | +6.93(+2.40%) |
Oct 13, 2015 | 290.31 | 301.87 | 286.55 | 288.60 | 350,132 | -9.67(-3.24%) |
Oct 12, 2015 | 311.37 | 311.54 | 289.52 | 298.27 | 311,860 | -11.30(-3.65%) |
Oct 09, 2015 | 318.13 | 319.15 | 304.26 | 309.57 | 557,073 | -7.10(-2.24%) |
Oct 08, 2015 | 296.56 | 319.95 | 291.68 | 316.67 | 596,106 | +17.63(+5.90%) |
Oct 07, 2015 | 298.44 | 310.00 | 281.40 | 299.04 | 639,866 | +11.04(+3.83%) |
Oct 06, 2015 | 274.05 | 294.16 | 268.83 | 288.00 | 499,135 | +17.55(+6.49%) |
Oct 05, 2015 | 256.76 | 272.69 | 256.33 | 270.45 | 518,840 | +22.59(+9.12%) |
Oct 02, 2015 | 212.77 | 248.12 | 211.66 | 247.86 | 425,295 | +27.13(+12.29%) |