Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 209.92 | 215.80 | 209.81 | 215.77 | 4,755,545 | +6.86(+3.28%) |
Jan 28, 2016 | 210.64 | 211.09 | 207.68 | 208.91 | 2,111,054 | +0.08(+0.04%) |
Jan 27, 2016 | 210.10 | 212.34 | 207.73 | 208.83 | 2,127,990 | -2.13(-1.01%) |
Jan 26, 2016 | 207.25 | 211.04 | 207.19 | 210.96 | 1,566,683 | +4.62(+2.24%) |
Jan 25, 2016 | 209.63 | 209.94 | 206.05 | 206.34 | 1,900,129 | -4.37(-2.07%) |
Jan 22, 2016 | 208.58 | 210.90 | 208.44 | 210.71 | 2,575,312 | +5.14(+2.50%) |
Jan 21, 2016 | 205.91 | 208.76 | 204.22 | 205.56 | 4,986,268 | +0.31(+0.15%) |
Jan 20, 2016 | 203.71 | 207.43 | 198.60 | 205.25 | 6,836,661 | -1.34(-0.65%) |
Jan 19, 2016 | 209.74 | 209.78 | 204.93 | 206.59 | 3,144,563 | -1.14(-0.55%) |
Jan 15, 2016 | 205.66 | 207.73 | 207.73 | 207.73 | 5,933,578 | -3.03(-1.44%) |
Jan 14, 2016 | 209.15 | 212.16 | 206.63 | 210.76 | 3,544,291 | +2.46(+1.18%) |
Jan 13, 2016 | 214.82 | 215.32 | 207.56 | 208.30 | 7,438,033 | -5.77(-2.70%) |
Jan 12, 2016 | 215.00 | 215.56 | 211.06 | 214.07 | 6,012,078 | +0.88(+0.41%) |
Jan 11, 2016 | 214.76 | 215.37 | 211.24 | 213.19 | 5,761,288 | -0.65(-0.30%) |
Jan 08, 2016 | 217.59 | 218.34 | 213.65 | 213.84 | 4,830,242 | -2.90(-1.34%) |
Jan 07, 2016 | 218.78 | 220.27 | 216.56 | 216.73 | 7,131,734 | -5.68(-2.56%) |
Jan 06, 2016 | 222.65 | 224.05 | 221.23 | 222.41 | 5,999,019 | -3.18(-1.41%) |
Jan 05, 2016 | 225.89 | 226.40 | 224.46 | 225.60 | 4,289,331 | +0.07(+0.03%) |
Jan 04, 2016 | 224.72 | 225.53 | 223.21 | 225.53 | 5,666,076 | -2.89(-1.27%) |
Dec 31, 2015 | 230.02 | 228.42 | 228.42 | 228.42 | 2,992,480 | -2.42(-1.05%) |
Dec 30, 2015 | 232.57 | 232.95 | 230.86 | 230.84 | 1,723,472 | -2.00(-0.86%) |
Dec 29, 2015 | 232.28 | 233.33 | 231.39 | 232.84 | 1,162,339 | +1.85(+0.80%) |
Dec 28, 2015 | 230.30 | 231.09 | 228.67 | 230.99 | 1,773,753 | -0.29(-0.12%) |
Dec 24, 2015 | 231.35 | 231.28 | 231.28 | 231.28 | 480,451 | -0.04(-0.02%) |
Dec 23, 2015 | 229.62 | 231.32 | 229.08 | 231.32 | 1,389,183 | +3.02(+1.32%) |
Dec 22, 2015 | 226.91 | 228.82 | 225.56 | 228.29 | 1,117,715 | +2.13(+0.94%) |
Dec 21, 2015 | 225.84 | 226.80 | 224.57 | 226.16 | 1,946,971 | +1.60(+0.71%) |
Dec 18, 2015 | 226.97 | 227.01 | 224.54 | 224.56 | 1,856,786 | -3.14(-1.38%) |
Dec 17, 2015 | 231.20 | 231.20 | 227.67 | 227.71 | 1,240,529 | -2.78(-1.20%) |
Dec 16, 2015 | 229.34 | 231.11 | 227.74 | 230.48 | 1,869,629 | +2.36(+1.04%) |
Dec 15, 2015 | 227.13 | 228.73 | 226.90 | 228.12 | 1,488,197 | +2.33(+1.03%) |
Dec 14, 2015 | 226.64 | 227.98 | 223.99 | 225.79 | 2,649,360 | -1.13(-0.50%) |
Dec 11, 2015 | 228.07 | 229.21 | 226.27 | 226.92 | 1,811,347 | -3.46(-1.50%) |
Dec 10, 2015 | 229.73 | 231.91 | 229.35 | 230.38 | 2,948,836 | +0.50(+0.22%) |
Dec 09, 2015 | 231.75 | 234.38 | 229.15 | 229.88 | 2,779,694 | -2.80(-1.21%) |
Dec 08, 2015 | 232.19 | 233.47 | 231.16 | 232.68 | 1,203,934 | -1.62(-0.69%) |
Dec 07, 2015 | 236.03 | 236.12 | 233.02 | 234.30 | 1,711,610 | -2.20(-0.93%) |
Dec 04, 2015 | 233.91 | 236.82 | 233.66 | 236.50 | 1,483,952 | +2.85(+1.22%) |
Dec 03, 2015 | 238.40 | 238.66 | 232.73 | 233.66 | 2,508,454 | -4.03(-1.70%) |
Dec 02, 2015 | 240.29 | 240.67 | 237.38 | 237.69 | 2,779,679 | -2.78(-1.15%) |
Dec 01, 2015 | 239.50 | 240.51 | 238.90 | 240.46 | 1,575,349 | +2.03(+0.85%) |
Nov 30, 2015 | 240.48 | 240.76 | 238.23 | 238.43 | 2,207,864 | -1.33(-0.55%) |
Nov 27, 2015 | 239.20 | 240.16 | 238.03 | 239.75 | 1,319,030 | +0.86(+0.36%) |
Nov 25, 2015 | 238.28 | 238.89 | 238.89 | 238.89 | 2,078,702 | +0.72(+0.30%) |
Nov 24, 2015 | 235.69 | 238.68 | 235.04 | 238.17 | 4,149,504 | +1.45(+0.61%) |
Nov 23, 2015 | 235.96 | 237.81 | 235.88 | 236.72 | 1,844,897 | +0.50(+0.21%) |
Nov 20, 2015 | 235.74 | 236.93 | 235.43 | 236.22 | 2,383,989 | +1.15(+0.49%) |
Nov 19, 2015 | 235.27 | 235.62 | 234.39 | 235.07 | 2,644,450 | -0.39(-0.17%) |
Nov 18, 2015 | 231.99 | 235.46 | 231.69 | 235.46 | 3,320,442 | +4.24(+1.83%) |
Nov 17, 2015 | 232.38 | 233.74 | 231.00 | 231.23 | 1,147,427 | -0.96(-0.41%) |
Nov 16, 2015 | 229.30 | 232.19 | 228.86 | 232.19 | 1,452,050 | +3.07(+1.34%) |
Nov 13, 2015 | 230.82 | 231.38 | 228.77 | 229.11 | 3,306,137 | -2.24(-0.97%) |
Nov 12, 2015 | 234.77 | 234.90 | 231.25 | 231.35 | 2,819,539 | -4.97(-2.10%) |
Nov 11, 2015 | 238.12 | 238.24 | 236.25 | 236.32 | 879,146 | -1.42(-0.60%) |
Nov 10, 2015 | 235.81 | 237.75 | 235.52 | 237.75 | 2,221,855 | +1.18(+0.50%) |
Nov 09, 2015 | 238.12 | 238.28 | 234.82 | 236.57 | 1,400,007 | -2.01(-0.84%) |
Nov 06, 2015 | 238.28 | 238.88 | 236.58 | 238.58 | 792,324 | -0.28(-0.12%) |
Nov 05, 2015 | 238.84 | 239.19 | 237.02 | 238.86 | 2,494,958 | +0.05(+0.02%) |
Nov 04, 2015 | 239.98 | 240.00 | 238.04 | 238.81 | 4,155,704 | -0.26(-0.11%) |
Nov 03, 2015 | 238.52 | 240.20 | 237.97 | 239.06 | 1,829,658 | +0.23(+0.10%) |