Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 175.12 | 173.18 | 173.18 | 173.18 | 1,451,749 | -2.11(-1.21%) |
Dec 30, 2015 | 176.20 | 176.44 | 175.15 | 175.29 | 793,833 | -0.53(-0.30%) |
Dec 29, 2015 | 174.94 | 176.53 | 174.50 | 175.83 | 963,722 | +1.64(+0.94%) |
Dec 28, 2015 | 173.92 | 174.47 | 173.41 | 174.19 | 768,547 | -0.12(-0.07%) |
Dec 24, 2015 | 173.86 | 174.31 | 174.31 | 174.31 | 657,537 | +0.50(+0.29%) |
Dec 23, 2015 | 173.86 | 174.14 | 173.21 | 173.80 | 931,274 | +0.28(+0.16%) |
Dec 22, 2015 | 172.39 | 174.04 | 171.93 | 173.53 | 1,121,998 | +1.68(+0.98%) |
Dec 21, 2015 | 170.51 | 171.94 | 170.29 | 171.84 | 1,337,680 | +2.62(+1.55%) |
Dec 18, 2015 | 170.47 | 171.60 | 168.96 | 169.22 | 2,580,777 | -2.42(-1.41%) |
Dec 17, 2015 | 173.75 | 174.47 | 171.59 | 171.64 | 1,606,538 | -1.82(-1.05%) |
Dec 16, 2015 | 172.26 | 173.95 | 171.27 | 173.46 | 1,693,292 | +2.12(+1.24%) |
Dec 15, 2015 | 173.06 | 173.25 | 171.24 | 171.34 | 1,930,974 | -1.39(-0.80%) |
Dec 14, 2015 | 172.26 | 173.52 | 171.24 | 172.73 | 2,540,572 | -0.50(-0.29%) |
Dec 11, 2015 | 173.49 | 174.76 | 172.82 | 173.22 | 2,259,346 | -1.34(-0.77%) |
Dec 10, 2015 | 173.80 | 175.26 | 173.06 | 174.56 | 1,403,145 | +1.07(+0.62%) |
Dec 09, 2015 | 173.88 | 175.66 | 172.75 | 173.49 | 1,498,318 | -1.01(-0.58%) |
Dec 08, 2015 | 173.61 | 175.28 | 173.30 | 174.51 | 1,059,193 | -0.25(-0.15%) |
Dec 07, 2015 | 174.13 | 175.15 | 173.50 | 174.76 | 1,928,162 | +0.59(+0.34%) |
Dec 04, 2015 | 172.26 | 175.34 | 172.26 | 174.17 | 2,133,588 | +2.34(+1.36%) |
Dec 03, 2015 | 174.87 | 175.26 | 171.22 | 171.83 | 2,227,957 | -2.78(-1.59%) |
Dec 02, 2015 | 175.65 | 176.21 | 174.48 | 174.61 | 1,639,281 | -1.00(-0.57%) |
Dec 01, 2015 | 175.50 | 177.93 | 174.95 | 175.61 | 1,587,596 | +0.83(+0.47%) |
Nov 30, 2015 | 178.33 | 178.39 | 174.28 | 174.78 | 3,762,079 | -5.38(-2.99%) |
Nov 27, 2015 | 179.87 | 180.42 | 178.89 | 180.17 | 1,219,734 | +1.40(+0.79%) |
Nov 25, 2015 | 179.30 | 178.76 | 178.76 | 178.76 | 2,723,783 | -0.50(-0.28%) |
Nov 24, 2015 | 178.10 | 179.71 | 177.74 | 179.26 | 1,559,983 | +0.32(+0.18%) |
Nov 23, 2015 | 179.32 | 180.25 | 178.50 | 178.95 | 1,183,991 | -0.02(-0.01%) |
Nov 20, 2015 | 178.49 | 179.70 | 178.10 | 178.97 | 1,668,767 | +1.63(+0.92%) |
Nov 19, 2015 | 177.72 | 178.50 | 176.94 | 177.34 | 1,782,729 | +0.62(+0.35%) |
Nov 18, 2015 | 176.18 | 176.84 | 174.74 | 176.72 | 1,497,288 | +0.66(+0.37%) |
Nov 17, 2015 | 175.81 | 178.33 | 174.81 | 176.06 | 2,629,882 | +1.36(+0.78%) |
Nov 16, 2015 | 169.67 | 174.84 | 169.49 | 174.70 | 1,915,118 | +5.95(+3.52%) |
Nov 13, 2015 | 169.03 | 170.07 | 167.66 | 168.76 | 1,337,770 | -0.33(-0.20%) |
Nov 12, 2015 | 169.82 | 170.26 | 168.36 | 169.09 | 1,632,169 | -1.21(-0.71%) |
Nov 11, 2015 | 169.72 | 171.42 | 169.63 | 170.30 | 1,513,021 | +0.82(+0.49%) |
Nov 10, 2015 | 169.72 | 170.80 | 168.34 | 169.48 | 1,472,877 | -0.50(-0.29%) |
Nov 09, 2015 | 170.82 | 171.30 | 169.47 | 169.98 | 2,093,032 | -1.53(-0.89%) |
Nov 06, 2015 | 172.59 | 172.98 | 170.25 | 171.50 | 1,839,427 | -1.56(-0.90%) |
Nov 05, 2015 | 173.51 | 174.64 | 172.60 | 173.06 | 1,151,459 | -0.18(-0.11%) |
Nov 04, 2015 | 173.94 | 174.45 | 172.99 | 173.25 | 1,178,636 | -0.06(-0.03%) |
Nov 03, 2015 | 174.17 | 174.54 | 172.86 | 173.30 | 1,321,585 | -1.34(-0.77%) |
Nov 02, 2015 | 174.09 | 174.96 | 173.31 | 174.64 | 1,466,119 | +0.60(+0.35%) |
Oct 30, 2015 | 173.38 | 174.72 | 172.85 | 174.04 | 2,241,811 | +1.25(+0.72%) |
Oct 29, 2015 | 174.96 | 176.30 | 172.41 | 172.79 | 2,268,385 | -2.21(-1.26%) |
Oct 28, 2015 | 175.95 | 177.69 | 172.87 | 175.00 | 2,492,820 | -1.58(-0.90%) |
Oct 27, 2015 | 174.15 | 178.25 | 174.02 | 176.58 | 1,767,397 | +1.66(+0.95%) |
Oct 26, 2015 | 173.63 | 175.24 | 173.29 | 174.92 | 1,747,918 | +1.28(+0.74%) |
Oct 23, 2015 | 172.59 | 173.71 | 171.98 | 173.63 | 1,617,881 | +2.22(+1.30%) |
Oct 22, 2015 | 168.01 | 171.79 | 168.01 | 171.41 | 1,503,307 | +3.92(+2.34%) |
Oct 21, 2015 | 166.07 | 168.75 | 165.26 | 167.49 | 1,684,932 | +2.24(+1.36%) |
Oct 20, 2015 | 164.18 | 165.90 | 162.41 | 165.25 | 2,433,333 | -1.51(-0.91%) |
Oct 19, 2015 | 165.65 | 166.84 | 165.07 | 166.76 | 1,679,533 | +0.68(+0.41%) |
Oct 16, 2015 | 166.57 | 167.05 | 165.22 | 166.08 | 1,447,106 | +0.47(+0.29%) |
Oct 15, 2015 | 165.65 | 167.60 | 164.28 | 165.61 | 1,891,645 | +0.81(+0.49%) |
Oct 14, 2015 | 167.88 | 168.31 | 164.66 | 164.79 | 1,506,762 | -3.03(-1.81%) |
Oct 13, 2015 | 168.81 | 169.71 | 167.79 | 167.82 | 1,296,156 | -1.86(-1.10%) |
Oct 12, 2015 | 169.11 | 169.92 | 168.44 | 169.68 | 1,323,854 | +0.85(+0.50%) |
Oct 09, 2015 | 169.77 | 171.22 | 168.81 | 168.84 | 1,692,530 | -0.88(-0.52%) |
Oct 08, 2015 | 168.06 | 169.94 | 167.32 | 169.72 | 988,764 | +1.12(+0.67%) |
Oct 07, 2015 | 167.67 | 169.44 | 167.08 | 168.59 | 1,423,670 | +2.02(+1.21%) |
Oct 06, 2015 | 167.60 | 168.35 | 166.47 | 166.57 | 2,053,387 | -1.05(-0.63%) |
Oct 05, 2015 | 164.91 | 167.73 | 164.44 | 167.62 | 1,702,033 | +4.05(+2.48%) |
Oct 02, 2015 | 159.93 | 163.57 | 159.77 | 163.57 | 1,458,609 | +1.47(+0.91%) |