Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 151.59 | 154.26 | 149.23 | 153.64 | 1,277,772 | +2.83(+1.88%) |
Jan 28, 2016 | 152.24 | 153.55 | 149.88 | 150.81 | 839,116 | -1.42(-0.94%) |
Jan 27, 2016 | 156.05 | 156.22 | 150.76 | 152.23 | 1,293,070 | -3.17(-2.04%) |
Jan 26, 2016 | 154.07 | 156.23 | 153.84 | 155.40 | 433,454 | +1.29(+0.84%) |
Jan 25, 2016 | 156.87 | 157.43 | 153.94 | 154.11 | 569,233 | -2.76(-1.76%) |
Jan 22, 2016 | 158.03 | 158.77 | 156.33 | 156.87 | 1,231,927 | +0.10(+0.07%) |
Jan 21, 2016 | 156.33 | 157.84 | 154.12 | 156.77 | 657,602 | +1.29(+0.83%) |
Jan 20, 2016 | 153.68 | 156.85 | 148.60 | 155.48 | 1,764,234 | +0.70(+0.45%) |
Jan 19, 2016 | 153.04 | 157.95 | 153.04 | 154.78 | 1,677,676 | +1.74(+1.13%) |
Jan 15, 2016 | 156.99 | 153.04 | 153.04 | 153.04 | 1,714,086 | -4.78(-3.03%) |
Jan 14, 2016 | 154.67 | 158.32 | 153.62 | 157.83 | 1,466,466 | +3.15(+2.04%) |
Jan 13, 2016 | 159.43 | 160.54 | 154.32 | 154.67 | 1,333,509 | -4.66(-2.93%) |
Jan 12, 2016 | 160.02 | 162.33 | 158.19 | 159.34 | 1,479,985 | -0.17(-0.11%) |
Jan 11, 2016 | 163.35 | 163.67 | 157.34 | 159.51 | 1,613,117 | -3.68(-2.26%) |
Jan 08, 2016 | 164.74 | 166.41 | 162.74 | 163.19 | 782,413 | -2.11(-1.28%) |
Jan 07, 2016 | 165.24 | 166.72 | 164.04 | 165.30 | 2,037,680 | -1.38(-0.83%) |
Jan 06, 2016 | 167.80 | 169.16 | 165.20 | 166.68 | 1,536,228 | -2.85(-1.68%) |
Jan 05, 2016 | 170.09 | 171.26 | 168.46 | 169.53 | 1,035,150 | -0.11(-0.07%) |
Jan 04, 2016 | 167.68 | 169.76 | 166.52 | 169.64 | 1,027,358 | +1.17(+0.69%) |
Dec 31, 2015 | 168.37 | 168.47 | 168.47 | 168.47 | 625,895 | -0.46(-0.27%) |
Dec 30, 2015 | 169.44 | 169.52 | 167.53 | 168.94 | 437,591 | -0.10(-0.06%) |
Dec 29, 2015 | 167.99 | 170.00 | 167.81 | 169.04 | 788,173 | +1.18(+0.70%) |
Dec 28, 2015 | 167.74 | 168.30 | 166.11 | 167.86 | 311,929 | -0.14(-0.08%) |
Dec 24, 2015 | 168.49 | 168.00 | 168.00 | 168.00 | 383,981 | -0.79(-0.47%) |
Dec 23, 2015 | 166.38 | 169.12 | 161.45 | 168.79 | 906,587 | +2.87(+1.73%) |
Dec 22, 2015 | 166.81 | 167.12 | 164.16 | 165.93 | 621,752 | +0.00(+0.00%) |
Dec 21, 2015 | 165.50 | 166.54 | 164.39 | 165.93 | 1,059,288 | +0.68(+0.41%) |
Dec 18, 2015 | 165.97 | 166.89 | 164.76 | 165.25 | 1,314,357 | -1.41(-0.85%) |
Dec 17, 2015 | 166.16 | 167.56 | 165.18 | 166.66 | 760,940 | +0.49(+0.29%) |
Dec 16, 2015 | 166.96 | 168.00 | 165.54 | 166.17 | 1,398,260 | +0.66(+0.40%) |
Dec 15, 2015 | 164.82 | 166.74 | 164.40 | 165.51 | 910,310 | +0.73(+0.44%) |
Dec 14, 2015 | 163.25 | 164.99 | 162.11 | 164.79 | 942,552 | +1.99(+1.22%) |
Dec 11, 2015 | 160.53 | 164.18 | 160.43 | 162.80 | 1,068,761 | +0.72(+0.44%) |
Dec 10, 2015 | 160.91 | 163.14 | 160.41 | 162.08 | 427,289 | +1.22(+0.76%) |
Dec 09, 2015 | 159.10 | 161.36 | 158.88 | 160.87 | 1,128,738 | +0.65(+0.41%) |
Dec 08, 2015 | 159.22 | 160.75 | 158.62 | 160.22 | 855,294 | +0.54(+0.34%) |
Dec 07, 2015 | 161.03 | 161.13 | 159.26 | 159.68 | 632,737 | -1.22(-0.76%) |
Dec 04, 2015 | 159.85 | 162.65 | 159.28 | 160.91 | 869,665 | +2.04(+1.29%) |
Dec 03, 2015 | 163.17 | 163.59 | 158.52 | 158.86 | 727,481 | -4.27(-2.62%) |
Dec 02, 2015 | 163.48 | 165.51 | 162.53 | 163.13 | 1,275,317 | -0.40(-0.24%) |
Dec 01, 2015 | 159.16 | 163.58 | 159.16 | 163.53 | 1,914,287 | +4.61(+2.90%) |
Nov 30, 2015 | 159.47 | 160.48 | 158.52 | 158.92 | 1,190,328 | -0.23(-0.14%) |
Nov 27, 2015 | 159.15 | 160.16 | 158.46 | 159.14 | 665,758 | +0.48(+0.30%) |
Nov 25, 2015 | 159.05 | 158.66 | 158.66 | 158.66 | 719,779 | -0.02(-0.01%) |
Nov 24, 2015 | 157.27 | 159.02 | 156.82 | 158.68 | 865,401 | +0.32(+0.20%) |
Nov 23, 2015 | 158.24 | 160.51 | 157.36 | 158.36 | 1,276,242 | +0.43(+0.27%) |
Nov 20, 2015 | 155.67 | 159.46 | 155.00 | 157.93 | 1,501,127 | +3.17(+2.05%) |
Nov 19, 2015 | 155.74 | 158.46 | 153.96 | 154.76 | 2,138,134 | -6.44(-3.99%) |
Nov 18, 2015 | 159.78 | 161.68 | 158.90 | 161.20 | 652,950 | +1.47(+0.92%) |
Nov 17, 2015 | 158.96 | 161.82 | 158.83 | 159.73 | 1,054,894 | +0.45(+0.28%) |
Nov 16, 2015 | 157.81 | 160.13 | 157.34 | 159.28 | 793,517 | +1.58(+1.00%) |
Nov 13, 2015 | 158.78 | 160.59 | 157.21 | 157.69 | 1,267,064 | -1.59(-1.00%) |
Nov 12, 2015 | 160.92 | 162.58 | 158.25 | 159.28 | 1,014,925 | -1.93(-1.20%) |
Nov 11, 2015 | 167.20 | 167.85 | 160.75 | 161.22 | 1,258,050 | -5.03(-3.03%) |
Nov 10, 2015 | 167.45 | 168.07 | 165.57 | 166.25 | 1,734,836 | -1.14(-0.68%) |
Nov 09, 2015 | 166.49 | 167.79 | 165.61 | 167.39 | 713,927 | +0.39(+0.23%) |
Nov 06, 2015 | 165.85 | 167.54 | 164.53 | 167.00 | 1,071,964 | -1.71(-1.01%) |
Nov 05, 2015 | 166.78 | 169.58 | 166.13 | 168.71 | 860,841 | +2.04(+1.23%) |
Nov 04, 2015 | 168.35 | 168.67 | 165.84 | 166.66 | 783,162 | -1.56(-0.92%) |
Nov 03, 2015 | 169.58 | 171.01 | 166.78 | 168.22 | 660,471 | -1.99(-1.17%) |