Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 255.22 | 263.26 | 254.94 | 263.04 | 1,352,230 | +8.77(+3.45%) |
Jan 28, 2016 | 255.15 | 262.52 | 250.29 | 254.28 | 1,218,983 | +0.55(+0.22%) |
Jan 27, 2016 | 257.68 | 260.83 | 251.57 | 253.72 | 1,286,507 | -3.45(-1.34%) |
Jan 26, 2016 | 257.63 | 259.16 | 253.98 | 257.17 | 1,234,027 | +3.14(+1.24%) |
Jan 25, 2016 | 250.92 | 259.43 | 250.51 | 254.03 | 1,617,161 | +2.44(+0.97%) |
Jan 22, 2016 | 248.75 | 252.86 | 246.77 | 251.59 | 1,498,027 | +6.16(+2.51%) |
Jan 21, 2016 | 249.25 | 250.15 | 243.34 | 245.43 | 1,016,196 | -3.88(-1.56%) |
Jan 20, 2016 | 246.33 | 251.76 | 238.72 | 249.31 | 1,633,644 | -0.64(-0.25%) |
Jan 19, 2016 | 261.29 | 261.66 | 245.38 | 249.95 | 2,162,500 | -6.84(-2.66%) |
Jan 15, 2016 | 258.33 | 256.79 | 256.79 | 256.79 | 1,483,296 | -6.61(-2.51%) |
Jan 14, 2016 | 259.23 | 267.22 | 251.79 | 263.40 | 4,366,082 | +4.58(+1.77%) |
Jan 13, 2016 | 266.15 | 267.81 | 258.06 | 258.82 | 1,443,848 | -7.91(-2.97%) |
Jan 12, 2016 | 266.59 | 267.64 | 262.42 | 266.73 | 1,016,079 | +1.73(+0.65%) |
Jan 11, 2016 | 264.03 | 269.64 | 262.02 | 265.00 | 1,896,088 | +2.62(+1.00%) |
Jan 08, 2016 | 257.99 | 264.50 | 257.75 | 262.38 | 1,727,733 | +5.50(+2.14%) |
Jan 07, 2016 | 258.10 | 259.76 | 256.00 | 256.88 | 1,360,046 | -4.95(-1.89%) |
Jan 06, 2016 | 253.78 | 262.80 | 253.14 | 261.82 | 1,354,797 | +4.84(+1.88%) |
Jan 05, 2016 | 252.38 | 257.93 | 249.15 | 256.98 | 1,700,588 | +6.21(+2.48%) |
Jan 04, 2016 | 253.88 | 254.60 | 248.37 | 250.77 | 1,038,572 | -5.35(-2.09%) |
Dec 31, 2015 | 256.20 | 256.12 | 256.12 | 256.12 | 477,351 | -0.25(-0.10%) |
Dec 30, 2015 | 257.00 | 258.18 | 255.95 | 256.37 | 378,996 | -1.94(-0.75%) |
Dec 29, 2015 | 258.32 | 258.32 | 255.74 | 258.31 | 491,625 | +3.45(+1.35%) |
Dec 28, 2015 | 251.18 | 255.40 | 250.10 | 254.86 | 399,559 | +3.15(+1.25%) |
Dec 24, 2015 | 251.54 | 251.71 | 251.71 | 251.71 | 244,047 | -0.13(-0.05%) |
Dec 23, 2015 | 252.34 | 252.34 | 248.03 | 251.84 | 640,970 | +0.36(+0.14%) |
Dec 22, 2015 | 250.69 | 252.84 | 247.82 | 251.49 | 688,998 | +1.01(+0.40%) |
Dec 21, 2015 | 246.53 | 250.81 | 244.96 | 250.48 | 1,040,983 | +5.41(+2.21%) |
Dec 18, 2015 | 247.48 | 249.68 | 245.07 | 245.07 | 2,367,219 | -3.44(-1.38%) |
Dec 17, 2015 | 250.88 | 251.84 | 247.68 | 248.51 | 805,229 | -1.76(-0.70%) |
Dec 16, 2015 | 246.37 | 251.18 | 245.72 | 250.27 | 1,344,946 | +4.63(+1.89%) |
Dec 15, 2015 | 249.57 | 250.00 | 245.55 | 245.64 | 1,188,236 | -2.99(-1.20%) |
Dec 14, 2015 | 246.29 | 252.98 | 245.81 | 248.63 | 1,384,536 | +3.06(+1.25%) |
Dec 11, 2015 | 247.81 | 250.06 | 243.33 | 245.57 | 956,030 | -4.84(-1.93%) |
Dec 10, 2015 | 252.26 | 253.53 | 248.96 | 250.41 | 826,599 | -2.19(-0.87%) |
Dec 09, 2015 | 252.13 | 254.64 | 250.17 | 252.60 | 793,332 | +0.12(+0.05%) |
Dec 08, 2015 | 250.29 | 255.02 | 249.98 | 252.48 | 814,902 | +0.44(+0.17%) |
Dec 07, 2015 | 256.13 | 256.13 | 251.21 | 252.04 | 635,413 | -1.64(-0.64%) |
Dec 04, 2015 | 249.48 | 254.14 | 245.88 | 253.68 | 995,782 | +5.04(+2.03%) |
Dec 03, 2015 | 251.29 | 252.66 | 247.53 | 248.64 | 811,870 | -3.74(-1.48%) |
Dec 02, 2015 | 253.31 | 255.31 | 252.03 | 252.38 | 616,028 | -0.82(-0.32%) |
Dec 01, 2015 | 250.73 | 253.35 | 249.72 | 253.19 | 581,778 | +3.48(+1.39%) |
Nov 30, 2015 | 250.77 | 251.81 | 246.55 | 249.72 | 806,395 | -1.05(-0.42%) |
Nov 27, 2015 | 248.46 | 251.26 | 247.27 | 250.77 | 269,144 | +2.21(+0.89%) |
Nov 25, 2015 | 247.47 | 248.56 | 248.56 | 248.56 | 424,120 | +1.62(+0.65%) |
Nov 24, 2015 | 249.88 | 251.12 | 246.88 | 246.94 | 711,785 | -3.81(-1.52%) |
Nov 23, 2015 | 250.78 | 253.34 | 248.49 | 250.75 | 760,608 | -0.73(-0.29%) |
Nov 20, 2015 | 241.62 | 251.49 | 241.13 | 251.49 | 2,238,806 | +10.52(+4.37%) |
Nov 19, 2015 | 242.35 | 242.98 | 238.19 | 240.97 | 2,727,723 | -5.88(-2.38%) |
Nov 18, 2015 | 251.79 | 251.79 | 242.15 | 246.84 | 1,310,801 | -5.04(-2.00%) |
Nov 17, 2015 | 246.97 | 254.98 | 245.91 | 251.88 | 1,041,394 | +3.10(+1.25%) |
Nov 16, 2015 | 244.32 | 248.91 | 244.24 | 248.78 | 630,901 | +3.64(+1.48%) |
Nov 13, 2015 | 248.18 | 249.29 | 244.35 | 245.14 | 782,870 | -3.09(-1.25%) |
Nov 12, 2015 | 249.48 | 251.11 | 248.13 | 248.23 | 513,539 | -1.84(-0.73%) |
Nov 11, 2015 | 252.50 | 253.97 | 249.31 | 250.07 | 699,982 | -0.52(-0.21%) |
Nov 10, 2015 | 246.25 | 250.73 | 244.71 | 250.59 | 937,677 | +4.33(+1.76%) |
Nov 09, 2015 | 245.09 | 247.56 | 241.82 | 246.26 | 1,032,735 | +1.71(+0.70%) |
Nov 06, 2015 | 248.81 | 250.98 | 241.72 | 244.55 | 1,013,870 | -4.57(-1.84%) |
Nov 05, 2015 | 248.97 | 250.21 | 245.29 | 249.13 | 576,798 | -0.16(-0.06%) |
Nov 04, 2015 | 252.11 | 254.62 | 246.70 | 249.29 | 739,159 | -2.80(-1.11%) |
Nov 03, 2015 | 254.93 | 255.67 | 250.48 | 252.08 | 723,213 | -3.60(-1.41%) |