Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 190.18 | 190.75 | 190.75 | 190.75 | 882,300 | -0.56(-0.29%) |
Dec 30, 2015 | 191.76 | 192.77 | 190.05 | 191.31 | 700,717 | -0.57(-0.30%) |
Dec 29, 2015 | 190.09 | 193.39 | 189.40 | 191.88 | 684,241 | +2.78(+1.47%) |
Dec 28, 2015 | 188.16 | 190.34 | 187.86 | 189.10 | 559,657 | -0.31(-0.16%) |
Dec 24, 2015 | 187.96 | 189.41 | 189.41 | 189.41 | 334,900 | +2.02(+1.08%) |
Dec 23, 2015 | 188.82 | 189.52 | 186.74 | 187.39 | 746,236 | +0.32(+0.17%) |
Dec 22, 2015 | 186.19 | 187.39 | 183.83 | 187.07 | 833,885 | +2.00(+1.08%) |
Dec 21, 2015 | 183.79 | 185.12 | 182.09 | 185.07 | 763,052 | +2.94(+1.61%) |
Dec 18, 2015 | 184.61 | 186.67 | 182.13 | 182.13 | 1,976,891 | -3.66(-1.97%) |
Dec 17, 2015 | 189.72 | 190.74 | 185.43 | 185.79 | 1,366,638 | -3.12(-1.65%) |
Dec 16, 2015 | 188.28 | 189.16 | 185.02 | 188.91 | 1,179,453 | +2.70(+1.45%) |
Dec 15, 2015 | 188.46 | 190.77 | 185.20 | 186.21 | 1,634,228 | -1.58(-0.84%) |
Dec 14, 2015 | 187.81 | 190.99 | 186.00 | 187.79 | 2,040,232 | -0.27(-0.14%) |
Dec 11, 2015 | 182.65 | 189.06 | 182.65 | 188.06 | 2,508,493 | +0.43(+0.23%) |
Dec 10, 2015 | 183.60 | 189.74 | 182.19 | 187.63 | 1,257,113 | +4.47(+2.44%) |
Dec 09, 2015 | 186.75 | 188.61 | 180.82 | 183.16 | 2,063,455 | -5.56(-2.95%) |
Dec 08, 2015 | 183.82 | 190.71 | 180.17 | 188.72 | 2,652,472 | +9.57(+5.34%) |
Dec 07, 2015 | 177.00 | 183.25 | 176.63 | 179.15 | 1,944,852 | +3.39(+1.93%) |
Dec 04, 2015 | 169.16 | 175.94 | 169.10 | 175.76 | 1,226,104 | +6.97(+4.13%) |
Dec 03, 2015 | 176.46 | 177.35 | 167.02 | 168.79 | 1,717,999 | -7.79(-4.41%) |
Dec 02, 2015 | 179.74 | 179.84 | 175.83 | 176.58 | 1,128,220 | -3.70(-2.05%) |
Dec 01, 2015 | 179.96 | 181.47 | 177.57 | 180.28 | 969,868 | +1.84(+1.03%) |
Nov 30, 2015 | 181.99 | 182.47 | 178.22 | 178.44 | 1,364,246 | -4.02(-2.20%) |
Nov 27, 2015 | 182.32 | 183.10 | 179.84 | 182.46 | 478,119 | +0.22(+0.12%) |
Nov 25, 2015 | 177.88 | 182.24 | 182.24 | 182.24 | 1,156,800 | +4.44(+2.50%) |
Nov 24, 2015 | 174.50 | 177.99 | 172.68 | 177.80 | 822,389 | +1.83(+1.04%) |
Nov 23, 2015 | 173.21 | 177.50 | 173.01 | 175.97 | 961,218 | +2.38(+1.37%) |
Nov 20, 2015 | 176.53 | 176.63 | 172.61 | 173.59 | 907,527 | -0.89(-0.51%) |
Nov 19, 2015 | 176.50 | 177.62 | 174.03 | 174.48 | 882,440 | -2.17(-1.23%) |
Nov 18, 2015 | 171.84 | 176.76 | 170.52 | 176.65 | 966,267 | +5.44(+3.18%) |
Nov 17, 2015 | 168.76 | 171.87 | 167.62 | 171.21 | 772,627 | +2.30(+1.36%) |
Nov 16, 2015 | 166.87 | 170.03 | 164.62 | 168.91 | 1,046,093 | +2.47(+1.48%) |
Nov 13, 2015 | 166.17 | 168.98 | 164.58 | 166.44 | 983,308 | +0.31(+0.19%) |
Nov 12, 2015 | 169.53 | 170.59 | 165.98 | 166.13 | 1,083,235 | -3.41(-2.01%) |
Nov 11, 2015 | 172.90 | 173.71 | 169.51 | 169.54 | 969,371 | -2.84(-1.65%) |
Nov 10, 2015 | 173.36 | 174.82 | 171.60 | 172.38 | 1,151,813 | -0.26(-0.15%) |
Nov 09, 2015 | 171.63 | 173.95 | 170.00 | 172.64 | 1,287,699 | +0.49(+0.28%) |
Nov 06, 2015 | 172.47 | 173.61 | 169.23 | 172.15 | 1,182,176 | -1.29(-0.74%) |
Nov 05, 2015 | 175.54 | 175.86 | 170.31 | 173.44 | 1,080,475 | -2.02(-1.15%) |
Nov 04, 2015 | 177.48 | 179.75 | 171.13 | 175.46 | 1,916,895 | -2.21(-1.24%) |
Nov 03, 2015 | 179.85 | 180.76 | 176.05 | 177.67 | 1,346,386 | -3.09(-1.71%) |
Nov 02, 2015 | 177.24 | 180.98 | 176.07 | 180.76 | 1,518,007 | +4.76(+2.70%) |
Oct 30, 2015 | 176.36 | 178.85 | 173.30 | 176.00 | 1,971,126 | +0.05(+0.03%) |
Oct 29, 2015 | 174.55 | 179.51 | 170.12 | 175.95 | 2,177,004 | -1.46(-0.82%) |
Oct 28, 2015 | 176.00 | 179.00 | 173.00 | 177.41 | 1,703,008 | +0.82(+0.46%) |
Oct 27, 2015 | 169.19 | 177.15 | 168.25 | 176.59 | 1,677,255 | +6.58(+3.87%) |
Oct 26, 2015 | 172.01 | 172.90 | 166.63 | 170.01 | 1,593,763 | -1.15(-0.67%) |
Oct 23, 2015 | 168.24 | 172.00 | 165.53 | 171.16 | 1,689,552 | +4.40(+2.64%) |
Oct 22, 2015 | 160.09 | 168.39 | 159.11 | 166.76 | 2,357,981 | +6.45(+4.02%) |
Oct 21, 2015 | 161.09 | 164.11 | 155.62 | 160.31 | 1,669,733 | +1.29(+0.81%) |
Oct 20, 2015 | 161.47 | 162.03 | 157.50 | 159.02 | 1,185,180 | -3.09(-1.91%) |
Oct 19, 2015 | 160.05 | 164.82 | 158.18 | 162.11 | 1,217,531 | +1.39(+0.86%) |
Oct 16, 2015 | 161.96 | 163.28 | 158.07 | 160.72 | 1,407,805 | -0.35(-0.22%) |
Oct 15, 2015 | 152.12 | 161.16 | 150.69 | 161.07 | 2,019,523 | +8.41(+5.51%) |
Oct 14, 2015 | 153.84 | 157.05 | 151.93 | 152.66 | 1,653,459 | -0.59(-0.38%) |
Oct 13, 2015 | 159.69 | 161.95 | 152.25 | 153.25 | 1,711,669 | -6.61(-4.13%) |
Oct 12, 2015 | 162.11 | 162.11 | 158.37 | 159.86 | 1,175,725 | -1.22(-0.76%) |
Oct 09, 2015 | 164.12 | 165.46 | 159.60 | 161.08 | 1,935,850 | -3.23(-1.97%) |
Oct 08, 2015 | 163.91 | 165.68 | 156.75 | 164.31 | 2,190,700 | -0.47(-0.29%) |
Oct 07, 2015 | 161.40 | 166.25 | 158.94 | 164.78 | 2,113,317 | +4.78(+2.99%) |
Oct 06, 2015 | 162.43 | 163.33 | 155.06 | 160.00 | 2,052,842 | -3.42(-2.09%) |
Oct 05, 2015 | 167.28 | 168.19 | 161.60 | 163.42 | 1,437,374 | -2.65(-1.60%) |
Oct 02, 2015 | 158.54 | 166.22 | 156.51 | 166.07 | 2,750,214 | +8.25(+5.23%) |