Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 168.74 | 170.44 | 164.38 | 166.03 | 47,245 | -1.40(-0.83%) |
Jan 28, 2016 | 161.78 | 169.20 | 161.41 | 167.42 | 50,673 | +6.31(+3.91%) |
Jan 27, 2016 | 161.41 | 162.12 | 158.33 | 161.12 | 61,461 | +0.56(+0.35%) |
Jan 26, 2016 | 159.46 | 162.65 | 159.20 | 160.56 | 27,348 | -0.22(-0.13%) |
Jan 25, 2016 | 159.31 | 162.56 | 158.58 | 160.78 | 28,865 | +2.55(+1.61%) |
Jan 22, 2016 | 162.26 | 162.26 | 155.54 | 158.22 | 53,503 | -2.56(-1.59%) |
Jan 21, 2016 | 163.43 | 165.00 | 160.34 | 160.79 | 41,760 | -1.81(-1.11%) |
Jan 20, 2016 | 160.50 | 164.91 | 156.46 | 162.60 | 60,111 | +1.26(+0.78%) |
Jan 19, 2016 | 156.42 | 164.10 | 155.90 | 161.33 | 66,539 | +4.88(+3.12%) |
Jan 15, 2016 | 156.20 | 156.45 | 156.45 | 156.45 | 73,953 | -3.29(-2.06%) |
Jan 14, 2016 | 158.01 | 160.04 | 156.50 | 159.74 | 65,076 | +0.36(+0.22%) |
Jan 13, 2016 | 163.69 | 165.36 | 158.70 | 159.38 | 45,686 | -5.04(-3.07%) |
Jan 12, 2016 | 163.15 | 167.23 | 162.69 | 164.43 | 44,888 | +1.78(+1.10%) |
Jan 11, 2016 | 168.16 | 168.66 | 161.63 | 162.64 | 61,543 | -5.02(-3.00%) |
Jan 08, 2016 | 166.26 | 168.40 | 165.97 | 167.67 | 51,364 | +0.44(+0.26%) |
Jan 07, 2016 | 166.76 | 171.03 | 165.90 | 167.22 | 40,166 | -2.38(-1.40%) |
Jan 06, 2016 | 165.10 | 171.51 | 162.11 | 169.60 | 44,751 | +3.02(+1.82%) |
Jan 05, 2016 | 166.84 | 169.09 | 164.27 | 166.57 | 34,639 | +1.59(+0.97%) |
Jan 04, 2016 | 170.02 | 172.87 | 164.57 | 164.98 | 77,870 | -7.03(-4.09%) |
Dec 31, 2015 | 171.01 | 172.01 | 172.01 | 172.01 | 82,760 | -0.84(-0.49%) |
Dec 30, 2015 | 170.23 | 175.83 | 169.37 | 172.85 | 40,345 | +1.34(+0.78%) |
Dec 29, 2015 | 172.11 | 173.90 | 169.96 | 171.51 | 41,104 | -0.59(-0.35%) |
Dec 28, 2015 | 168.74 | 174.29 | 168.71 | 172.11 | 38,129 | +3.72(+2.21%) |
Dec 24, 2015 | 171.62 | 168.38 | 168.38 | 168.38 | 45,093 | -4.96(-2.86%) |
Dec 23, 2015 | 173.76 | 174.62 | 171.71 | 173.34 | 28,656 | -0.06(-0.03%) |
Dec 22, 2015 | 171.96 | 174.91 | 170.07 | 173.40 | 15,666 | +1.30(+0.76%) |
Dec 21, 2015 | 172.48 | 177.28 | 170.59 | 172.10 | 38,500 | -0.23(-0.13%) |
Dec 18, 2015 | 176.78 | 179.49 | 171.46 | 172.32 | 136,555 | -5.82(-3.27%) |
Dec 17, 2015 | 184.35 | 184.83 | 178.15 | 178.15 | 30,593 | -5.43(-2.96%) |
Dec 16, 2015 | 182.81 | 184.74 | 180.72 | 183.58 | 34,545 | +0.53(+0.29%) |
Dec 15, 2015 | 181.85 | 186.46 | 181.24 | 183.05 | 26,351 | +2.40(+1.33%) |
Dec 14, 2015 | 172.16 | 182.09 | 170.70 | 180.65 | 46,179 | +7.45(+4.30%) |
Dec 11, 2015 | 177.70 | 177.70 | 172.12 | 173.20 | 35,052 | -5.84(-3.26%) |
Dec 10, 2015 | 182.14 | 183.58 | 178.75 | 179.04 | 25,873 | -2.80(-1.54%) |
Dec 09, 2015 | 183.46 | 186.19 | 181.65 | 181.84 | 27,768 | -2.04(-1.11%) |
Dec 08, 2015 | 183.91 | 184.70 | 180.18 | 183.89 | 32,789 | -0.36(-0.19%) |
Dec 07, 2015 | 181.76 | 188.80 | 181.48 | 184.25 | 36,466 | +2.22(+1.22%) |
Dec 04, 2015 | 181.36 | 182.85 | 180.25 | 182.03 | 23,986 | +1.02(+0.56%) |
Dec 03, 2015 | 182.75 | 189.43 | 180.70 | 181.01 | 37,417 | -1.26(-0.69%) |
Dec 02, 2015 | 182.36 | 182.64 | 179.81 | 182.28 | 23,786 | -0.24(-0.13%) |
Dec 01, 2015 | 181.90 | 183.64 | 177.19 | 182.51 | 105,089 | -0.02(-0.01%) |
Nov 30, 2015 | 186.61 | 186.95 | 182.16 | 182.53 | 43,169 | -4.73(-2.53%) |
Nov 27, 2015 | 182.67 | 188.29 | 182.12 | 187.26 | 16,784 | +5.22(+2.87%) |
Nov 25, 2015 | 177.70 | 182.04 | 182.04 | 182.04 | 44,563 | +4.74(+2.67%) |
Nov 24, 2015 | 181.36 | 183.82 | 174.95 | 177.30 | 42,528 | -4.50(-2.47%) |
Nov 23, 2015 | 176.18 | 184.17 | 174.52 | 181.79 | 50,061 | +4.01(+2.26%) |
Nov 20, 2015 | 163.33 | 183.28 | 163.28 | 177.78 | 83,362 | +14.76(+9.05%) |
Nov 19, 2015 | 164.23 | 164.86 | 161.65 | 163.02 | 61,012 | +0.56(+0.34%) |
Nov 18, 2015 | 162.25 | 163.84 | 161.40 | 162.46 | 36,345 | -0.73(-0.44%) |
Nov 17, 2015 | 166.31 | 168.20 | 160.23 | 163.19 | 39,349 | -2.18(-1.32%) |
Nov 16, 2015 | 166.35 | 168.45 | 164.93 | 165.37 | 28,675 | -1.24(-0.75%) |
Nov 13, 2015 | 166.35 | 169.82 | 166.14 | 166.61 | 28,583 | +0.16(+0.10%) |
Nov 12, 2015 | 172.93 | 173.78 | 164.94 | 166.45 | 47,726 | -7.30(-4.20%) |
Nov 11, 2015 | 170.31 | 175.51 | 170.11 | 173.75 | 56,184 | +3.81(+2.24%) |
Nov 10, 2015 | 171.18 | 174.92 | 169.37 | 169.95 | 49,220 | -2.30(-1.33%) |
Nov 09, 2015 | 174.88 | 177.83 | 171.62 | 172.25 | 45,724 | -5.83(-3.28%) |
Nov 06, 2015 | 174.67 | 178.30 | 174.36 | 178.08 | 40,221 | +3.16(+1.80%) |
Nov 05, 2015 | 165.88 | 178.16 | 165.88 | 174.92 | 92,084 | +8.71(+5.24%) |
Nov 04, 2015 | 189.44 | 192.27 | 164.93 | 166.22 | 158,307 | -29.27(-14.97%) |
Nov 03, 2015 | 195.80 | 196.92 | 190.38 | 195.49 | 63,337 | -2.40(-1.21%) |