Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 245.46 | 254.33 | 244.27 | 254.27 | 1,219,204 | +12.21(+5.04%) |
Jan 28, 2016 | 244.84 | 249.05 | 241.15 | 242.06 | 1,265,363 | -2.39(-0.98%) |
Jan 27, 2016 | 241.92 | 251.63 | 240.61 | 244.45 | 1,418,757 | +2.31(+0.96%) |
Jan 26, 2016 | 236.63 | 243.08 | 235.66 | 242.13 | 1,318,028 | +7.72(+3.29%) |
Jan 25, 2016 | 242.78 | 243.49 | 233.99 | 234.41 | 1,248,966 | -8.77(-3.61%) |
Jan 22, 2016 | 239.36 | 244.26 | 238.68 | 243.18 | 964,790 | +8.62(+3.68%) |
Jan 21, 2016 | 236.90 | 240.21 | 234.22 | 234.56 | 1,359,018 | -1.70(-0.72%) |
Jan 20, 2016 | 233.56 | 237.99 | 226.99 | 236.26 | 2,083,365 | -1.62(-0.68%) |
Jan 19, 2016 | 243.05 | 244.15 | 235.03 | 237.88 | 1,322,949 | -2.09(-0.87%) |
Jan 15, 2016 | 241.89 | 239.96 | 239.96 | 239.96 | 2,438,014 | -10.86(-4.33%) |
Jan 14, 2016 | 246.99 | 255.23 | 242.17 | 250.82 | 1,697,834 | +4.36(+1.77%) |
Jan 13, 2016 | 255.04 | 257.64 | 245.66 | 246.46 | 1,483,173 | -7.27(-2.86%) |
Jan 12, 2016 | 252.78 | 254.54 | 248.87 | 253.73 | 1,355,574 | +4.26(+1.71%) |
Jan 11, 2016 | 250.07 | 250.82 | 246.27 | 249.46 | 1,555,286 | +0.44(+0.18%) |
Jan 08, 2016 | 256.94 | 258.72 | 248.42 | 249.03 | 1,854,262 | -6.43(-2.52%) |
Jan 07, 2016 | 259.40 | 263.48 | 252.96 | 255.46 | 1,589,420 | -11.67(-4.37%) |
Jan 06, 2016 | 264.80 | 268.54 | 264.58 | 267.13 | 1,407,120 | -3.07(-1.14%) |
Jan 05, 2016 | 270.39 | 271.94 | 266.29 | 270.21 | 992,710 | +0.69(+0.26%) |
Jan 04, 2016 | 269.46 | 269.80 | 266.20 | 269.51 | 1,185,097 | -6.00(-2.18%) |
Dec 31, 2015 | 275.05 | 275.51 | 275.51 | 275.51 | 617,969 | -1.24(-0.45%) |
Dec 30, 2015 | 277.00 | 279.29 | 276.08 | 276.75 | 441,539 | -1.25(-0.45%) |
Dec 29, 2015 | 278.95 | 280.88 | 276.70 | 278.01 | 593,619 | +0.93(+0.34%) |
Dec 28, 2015 | 272.62 | 277.38 | 270.95 | 277.08 | 1,070,377 | +4.09(+1.50%) |
Dec 24, 2015 | 275.39 | 272.99 | 272.99 | 272.99 | 296,996 | -1.81(-0.66%) |
Dec 23, 2015 | 270.09 | 275.23 | 269.10 | 274.80 | 838,424 | +7.39(+2.76%) |
Dec 22, 2015 | 263.77 | 268.15 | 260.91 | 267.42 | 879,599 | +4.01(+1.52%) |
Dec 21, 2015 | 263.47 | 265.48 | 260.92 | 263.40 | 660,562 | +3.30(+1.27%) |
Dec 18, 2015 | 264.56 | 265.51 | 260.07 | 260.10 | 1,267,064 | -7.07(-2.65%) |
Dec 17, 2015 | 269.31 | 272.14 | 265.85 | 267.17 | 1,392,980 | -0.64(-0.24%) |
Dec 16, 2015 | 267.89 | 270.24 | 260.66 | 267.81 | 1,410,009 | +1.18(+0.44%) |
Dec 15, 2015 | 262.92 | 268.16 | 261.06 | 266.63 | 1,276,081 | +8.04(+3.11%) |
Dec 14, 2015 | 261.08 | 265.23 | 254.56 | 258.59 | 1,566,634 | -2.57(-0.99%) |
Dec 11, 2015 | 275.61 | 279.34 | 259.90 | 261.16 | 2,022,120 | -18.18(-6.51%) |
Dec 10, 2015 | 278.53 | 282.41 | 277.38 | 279.34 | 814,968 | +0.55(+0.20%) |
Dec 09, 2015 | 281.60 | 286.01 | 277.63 | 278.79 | 820,626 | -3.54(-1.25%) |
Dec 08, 2015 | 285.94 | 287.18 | 280.40 | 282.33 | 937,734 | -5.28(-1.84%) |
Dec 07, 2015 | 290.81 | 291.59 | 285.79 | 287.61 | 720,552 | -4.28(-1.47%) |
Dec 04, 2015 | 286.35 | 292.62 | 284.55 | 291.89 | 846,057 | +7.09(+2.49%) |
Dec 03, 2015 | 290.53 | 291.77 | 283.27 | 284.80 | 1,101,152 | -5.60(-1.93%) |
Dec 02, 2015 | 291.84 | 294.04 | 288.14 | 290.40 | 1,336,235 | -2.27(-0.78%) |
Dec 01, 2015 | 293.65 | 295.17 | 291.47 | 292.68 | 913,333 | +0.15(+0.05%) |
Nov 30, 2015 | 288.86 | 293.45 | 288.20 | 292.52 | 1,081,932 | +4.29(+1.49%) |
Nov 27, 2015 | 289.25 | 289.53 | 285.73 | 288.24 | 327,616 | -1.79(-0.62%) |
Nov 25, 2015 | 287.93 | 290.03 | 290.03 | 290.03 | 516,380 | +3.06(+1.07%) |
Nov 24, 2015 | 289.96 | 290.70 | 286.62 | 286.96 | 1,004,413 | -5.18(-1.77%) |
Nov 23, 2015 | 291.82 | 293.19 | 290.39 | 292.14 | 527,033 | +0.63(+0.22%) |
Nov 20, 2015 | 290.39 | 292.40 | 290.17 | 291.51 | 659,445 | +2.71(+0.94%) |
Nov 19, 2015 | 289.96 | 290.36 | 287.88 | 288.80 | 608,963 | -1.24(-0.43%) |
Nov 18, 2015 | 285.25 | 290.38 | 283.46 | 290.04 | 666,372 | +5.80(+2.04%) |
Nov 17, 2015 | 283.43 | 287.86 | 282.17 | 284.24 | 718,783 | +0.88(+0.31%) |
Nov 16, 2015 | 276.07 | 283.87 | 275.52 | 283.36 | 836,402 | +7.30(+2.65%) |
Nov 13, 2015 | 277.69 | 279.33 | 275.43 | 276.06 | 734,328 | -2.00(-0.72%) |
Nov 12, 2015 | 278.69 | 281.30 | 277.48 | 278.06 | 792,039 | -3.83(-1.36%) |
Nov 11, 2015 | 283.27 | 283.76 | 281.31 | 281.89 | 565,541 | +0.19(+0.07%) |
Nov 10, 2015 | 279.27 | 282.37 | 277.25 | 281.70 | 887,821 | +0.56(+0.20%) |
Nov 09, 2015 | 285.91 | 287.71 | 279.20 | 281.14 | 1,590,194 | -5.74(-2.00%) |
Nov 06, 2015 | 289.49 | 290.74 | 284.50 | 286.88 | 698,094 | -0.48(-0.17%) |
Nov 05, 2015 | 286.31 | 289.08 | 285.65 | 287.36 | 635,041 | +0.65(+0.23%) |
Nov 04, 2015 | 288.69 | 290.33 | 285.56 | 286.71 | 931,974 | -1.59(-0.55%) |
Nov 03, 2015 | 284.05 | 289.53 | 284.05 | 288.30 | 1,057,985 | +3.14(+1.10%) |