Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 166.35 | 170.04 | 166.35 | 169.46 | 1,186,657 | +3.88(+2.35%) |
Jan 28, 2016 | 160.13 | 165.96 | 159.82 | 165.57 | 1,220,107 | +6.08(+3.81%) |
Jan 27, 2016 | 160.91 | 162.56 | 157.66 | 159.49 | 1,243,967 | -0.76(-0.47%) |
Jan 26, 2016 | 169.47 | 169.72 | 157.29 | 160.25 | 1,734,525 | +0.41(+0.25%) |
Jan 25, 2016 | 161.26 | 161.43 | 157.45 | 159.84 | 1,228,912 | -1.46(-0.91%) |
Jan 22, 2016 | 161.81 | 164.11 | 159.10 | 161.31 | 1,271,805 | +1.46(+0.92%) |
Jan 21, 2016 | 157.75 | 160.69 | 156.80 | 159.84 | 979,325 | +2.37(+1.50%) |
Jan 20, 2016 | 159.48 | 159.76 | 152.36 | 157.47 | 1,323,263 | -3.27(-2.04%) |
Jan 19, 2016 | 164.05 | 165.40 | 159.08 | 160.75 | 912,773 | -2.45(-1.50%) |
Jan 15, 2016 | 159.60 | 163.19 | 163.19 | 163.19 | 1,552,327 | +0.40(+0.24%) |
Jan 14, 2016 | 159.92 | 164.42 | 158.09 | 162.80 | 805,405 | +2.90(+1.81%) |
Jan 13, 2016 | 162.53 | 164.92 | 159.29 | 159.90 | 1,007,685 | -1.77(-1.09%) |
Jan 12, 2016 | 163.35 | 165.31 | 159.40 | 161.67 | 1,353,772 | -1.27(-0.78%) |
Jan 11, 2016 | 167.28 | 167.43 | 161.76 | 162.94 | 1,383,993 | -4.88(-2.91%) |
Jan 08, 2016 | 170.71 | 171.30 | 167.47 | 167.82 | 839,041 | -2.02(-1.19%) |
Jan 07, 2016 | 169.88 | 171.27 | 167.22 | 169.84 | 631,876 | -1.66(-0.97%) |
Jan 06, 2016 | 170.08 | 173.28 | 169.14 | 171.49 | 844,717 | -0.54(-0.32%) |
Jan 05, 2016 | 174.66 | 175.26 | 170.38 | 172.03 | 848,056 | -2.10(-1.21%) |
Jan 04, 2016 | 171.92 | 174.14 | 170.39 | 174.14 | 818,365 | -0.40(-0.23%) |
Dec 31, 2015 | 175.63 | 174.54 | 174.54 | 174.54 | 573,504 | -1.82(-1.03%) |
Dec 30, 2015 | 177.08 | 178.09 | 176.29 | 176.36 | 305,248 | -0.72(-0.41%) |
Dec 29, 2015 | 176.94 | 178.29 | 176.18 | 177.08 | 432,365 | +1.01(+0.57%) |
Dec 28, 2015 | 175.88 | 177.62 | 174.94 | 176.07 | 477,454 | -0.93(-0.53%) |
Dec 24, 2015 | 177.17 | 177.00 | 177.00 | 177.00 | 349,952 | -0.13(-0.07%) |
Dec 23, 2015 | 175.70 | 178.36 | 174.78 | 177.13 | 848,331 | +3.14(+1.81%) |
Dec 22, 2015 | 168.73 | 174.67 | 168.73 | 173.99 | 1,041,666 | +4.81(+2.84%) |
Dec 21, 2015 | 168.60 | 169.29 | 166.91 | 169.18 | 563,026 | +2.10(+1.26%) |
Dec 18, 2015 | 166.97 | 168.42 | 166.02 | 167.08 | 1,866,671 | -0.79(-0.47%) |
Dec 17, 2015 | 169.48 | 169.48 | 166.70 | 167.87 | 910,150 | -1.67(-0.99%) |
Dec 16, 2015 | 169.03 | 169.91 | 166.71 | 169.54 | 593,778 | +1.90(+1.14%) |
Dec 15, 2015 | 167.38 | 168.82 | 165.61 | 167.64 | 724,938 | +0.39(+0.23%) |
Dec 14, 2015 | 164.73 | 167.78 | 163.53 | 167.25 | 1,578,816 | +2.84(+1.73%) |
Dec 11, 2015 | 165.69 | 167.44 | 163.35 | 164.41 | 1,069,299 | -3.14(-1.87%) |
Dec 10, 2015 | 166.68 | 168.24 | 165.62 | 167.54 | 682,529 | +1.16(+0.70%) |
Dec 09, 2015 | 167.02 | 170.21 | 165.80 | 166.38 | 1,683,217 | -1.67(-0.99%) |
Dec 08, 2015 | 169.48 | 170.46 | 166.99 | 168.05 | 963,565 | -2.90(-1.70%) |
Dec 07, 2015 | 172.37 | 172.37 | 169.81 | 170.96 | 921,947 | -2.09(-1.21%) |
Dec 04, 2015 | 171.34 | 173.27 | 170.20 | 173.05 | 811,389 | +1.78(+1.04%) |
Dec 03, 2015 | 172.71 | 173.46 | 169.62 | 171.28 | 929,078 | -0.66(-0.38%) |
Dec 02, 2015 | 173.42 | 174.34 | 171.50 | 171.93 | 735,275 | -1.79(-1.03%) |
Dec 01, 2015 | 172.39 | 174.18 | 172.20 | 173.72 | 667,556 | +0.95(+0.55%) |
Nov 30, 2015 | 172.05 | 173.17 | 171.23 | 172.77 | 704,016 | +0.77(+0.45%) |
Nov 27, 2015 | 171.62 | 172.30 | 169.66 | 172.01 | 363,050 | +0.84(+0.49%) |
Nov 25, 2015 | 171.49 | 171.17 | 171.17 | 171.17 | 296,328 | +0.19(+0.11%) |
Nov 24, 2015 | 169.82 | 171.88 | 169.72 | 170.98 | 563,933 | +0.34(+0.20%) |
Nov 23, 2015 | 171.31 | 171.99 | 170.11 | 170.64 | 562,030 | -0.97(-0.57%) |
Nov 20, 2015 | 171.56 | 173.22 | 170.98 | 171.61 | 598,804 | +0.76(+0.44%) |
Nov 19, 2015 | 170.67 | 171.11 | 169.30 | 170.85 | 627,091 | +0.05(+0.03%) |
Nov 18, 2015 | 167.35 | 171.14 | 166.80 | 170.80 | 846,665 | +4.30(+2.58%) |
Nov 17, 2015 | 170.50 | 171.32 | 165.84 | 166.50 | 1,076,523 | -4.32(-2.53%) |
Nov 16, 2015 | 169.72 | 172.03 | 169.22 | 170.83 | 871,022 | +1.09(+0.64%) |
Nov 13, 2015 | 171.45 | 173.15 | 169.36 | 169.73 | 1,483,550 | -2.43(-1.41%) |
Nov 12, 2015 | 180.45 | 182.78 | 171.53 | 172.16 | 2,182,251 | -9.78(-5.37%) |
Nov 11, 2015 | 181.83 | 183.27 | 179.67 | 181.94 | 697,372 | +0.21(+0.11%) |
Nov 10, 2015 | 180.08 | 182.79 | 178.47 | 181.73 | 833,350 | +1.89(+1.05%) |
Nov 09, 2015 | 181.79 | 182.02 | 178.30 | 179.85 | 532,355 | -2.96(-1.62%) |
Nov 06, 2015 | 179.89 | 182.93 | 178.21 | 182.81 | 724,201 | +2.08(+1.15%) |
Nov 05, 2015 | 180.61 | 182.43 | 178.05 | 180.74 | 886,358 | +0.26(+0.14%) |
Nov 04, 2015 | 181.49 | 183.32 | 179.89 | 180.48 | 819,302 | -0.34(-0.19%) |
Nov 03, 2015 | 181.49 | 182.10 | 179.75 | 180.82 | 879,690 | -0.07(-0.04%) |