Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 176.73 | 176.73 | 176.73 | 0 | -0.26(-0.15%) | |
Dec 30, 2015 | 177.56 | 178.53 | 176.00 | 176.99 | 205,417 | -0.56(-0.32%) |
Dec 29, 2015 | 178.19 | 179.50 | 176.88 | 177.55 | 357,945 | +0.67(+0.38%) |
Dec 24, 2015 | 176.88 | 176.88 | 176.88 | 0 | -1.08(-0.61%) | |
Dec 23, 2015 | 177.10 | 178.10 | 175.49 | 177.96 | 337,046 | +1.84(+1.04%) |
Dec 22, 2015 | 172.06 | 176.86 | 171.76 | 176.12 | 432,762 | +3.81(+2.21%) |
Dec 21, 2015 | 175.00 | 176.37 | 171.45 | 172.31 | 509,136 | -2.69(-1.54%) |
Dec 18, 2015 | 176.00 | 177.95 | 173.27 | 175.00 | 1,616,264 | -2.30(-1.30%) |
Dec 17, 2015 | 178.69 | 179.75 | 176.13 | 177.30 | 662,962 | +0.22(+0.12%) |
Dec 16, 2015 | 172.15 | 177.50 | 172.13 | 177.08 | 470,959 | +5.45(+3.18%) |
Dec 15, 2015 | 169.70 | 172.01 | 169.00 | 171.63 | 403,512 | +2.55(+1.51%) |
Dec 14, 2015 | 169.30 | 171.14 | 168.12 | 169.08 | 568,822 | -0.69(-0.41%) |
Dec 11, 2015 | 170.00 | 171.64 | 168.71 | 169.77 | 551,651 | -2.03(-1.18%) |
Dec 10, 2015 | 174.97 | 175.34 | 170.96 | 171.80 | 430,774 | -3.16(-1.81%) |
Dec 09, 2015 | 171.77 | 175.27 | 170.33 | 174.96 | 481,816 | +3.32(+1.93%) |
Dec 08, 2015 | 174.41 | 174.41 | 168.50 | 171.64 | 555,920 | -4.47(-2.54%) |
Dec 07, 2015 | 179.61 | 180.39 | 175.67 | 176.11 | 543,218 | -4.04(-2.24%) |
Dec 04, 2015 | 185.57 | 185.86 | 179.50 | 180.15 | 672,975 | -7.65(-4.07%) |
Dec 03, 2015 | 192.17 | 192.21 | 187.13 | 187.80 | 289,135 | -3.17(-1.66%) |
Dec 02, 2015 | 196.50 | 196.55 | 189.62 | 190.97 | 649,791 | -5.86(-2.98%) |
Dec 01, 2015 | 196.80 | 198.77 | 195.85 | 196.83 | 372,174 | -0.06(-0.03%) |
Nov 30, 2015 | 195.69 | 197.94 | 195.66 | 196.89 | 696,830 | +2.06(+1.06%) |
Nov 27, 2015 | 196.62 | 199.54 | 194.83 | 194.83 | 170,816 | -1.56(-0.79%) |
Nov 26, 2015 | 195.03 | 197.25 | 195.03 | 196.39 | 36,471 | -0.11(-0.06%) |
Nov 25, 2015 | 195.80 | 197.55 | 194.70 | 196.50 | 266,403 | +1.82(+0.93%) |
Nov 24, 2015 | 195.17 | 196.31 | 194.25 | 194.68 | 361,552 | -1.98(-1.01%) |
Nov 23, 2015 | 195.36 | 196.66 | 238,460 | -2.22(-1.12%) | ||
Nov 20, 2015 | 198.60 | 200.37 | 196.61 | 198.88 | 533,572 | +1.69(+0.86%) |
Nov 19, 2015 | 195.25 | 198.15 | 192.94 | 197.19 | 383,324 | +2.25(+1.15%) |
Nov 18, 2015 | 190.36 | 198.46 | 190.00 | 194.94 | 983,710 | +10.26(+5.56%) |
Nov 17, 2015 | 183.28 | 186.45 | 178.45 | 184.68 | 451,538 | +1.43(+0.78%) |
Nov 16, 2015 | 181.36 | 183.25 | 179.36 | 183.25 | 337,832 | +2.13(+1.18%) |
Nov 13, 2015 | 182.46 | 185.50 | 180.62 | 181.12 | 284,440 | -1.50(-0.82%) |
Nov 12, 2015 | 181.88 | 184.01 | 180.00 | 182.62 | 0 | +0.19(+0.10%) |
Nov 11, 2015 | 186.74 | 186.76 | 181.69 | 182.43 | 293,255 | -3.35(-1.80%) |
Nov 10, 2015 | 187.73 | 190.58 | 184.44 | 185.78 | 403,958 | -3.01(-1.59%) |
Nov 09, 2015 | 178.00 | 192.00 | 173.74 | 188.79 | 850,223 | +10.16(+5.69%) |
Nov 06, 2015 | 179.09 | 179.79 | 177.18 | 178.63 | 345,168 | -0.46(-0.26%) |
Nov 05, 2015 | 181.76 | 182.34 | 177.65 | 179.09 | 474,667 | -2.41(-1.33%) |
Nov 04, 2015 | 185.77 | 186.50 | 179.96 | 181.50 | 413,957 | -3.66(-1.98%) |
Nov 03, 2015 | 183.47 | 187.00 | 181.84 | 185.16 | 365,149 | +1.79(+0.98%) |
Nov 02, 2015 | 184.15 | 184.36 | 181.12 | 183.37 | 394,481 | -0.38(-0.21%) |
Oct 30, 2015 | 191.07 | 191.07 | 183.18 | 183.75 | 621,839 | -5.68(-3.00%) |
Oct 29, 2015 | 190.00 | 191.03 | 188.25 | 189.43 | 373,013 | -0.60(-0.32%) |
Oct 28, 2015 | 193.01 | 194.54 | 187.87 | 190.03 | 602,518 | -1.73(-0.90%) |
Oct 27, 2015 | 200.26 | 200.26 | 190.85 | 191.76 | 596,405 | -9.41(-4.68%) |
Oct 26, 2015 | 202.69 | 202.69 | 200.18 | 201.17 | 271,962 | -1.00(-0.49%) |
Oct 23, 2015 | 201.98 | 203.74 | 198.54 | 202.17 | 335,211 | +1.17(+0.58%) |
Oct 22, 2015 | 195.55 | 202.45 | 195.55 | 201.00 | 458,056 | +6.07(+3.11%) |
Oct 21, 2015 | 199.72 | 199.76 | 194.75 | 194.93 | 445,656 | -1.79(-0.91%) |
Oct 20, 2015 | 193.31 | 197.88 | 186.00 | 196.72 | 402,169 | +6.50(+3.42%) |
Oct 19, 2015 | 191.23 | 192.40 | 188.83 | 190.22 | 414,077 | -1.20(-0.63%) |
Oct 16, 2015 | 196.49 | 196.56 | 191.42 | 191.42 | 280,433 | -3.84(-1.97%) |
Oct 15, 2015 | 196.65 | 197.94 | 193.74 | 195.26 | 327,389 | +0.31(+0.16%) |
Oct 14, 2015 | 197.05 | 197.05 | 193.86 | 194.95 | 463,271 | -1.90(-0.97%) |
Oct 13, 2015 | 200.61 | 201.04 | 196.54 | 196.85 | 401,925 | -6.84(-3.36%) |
Oct 09, 2015 | 203.69 | 203.69 | 203.69 | 0 | +0.31(+0.15%) | |
Oct 08, 2015 | 199.40 | 204.02 | 199.40 | 203.38 | 351,349 | +3.63(+1.82%) |
Oct 07, 2015 | 195.34 | 200.19 | 195.33 | 199.75 | 345,365 | +5.24(+2.69%) |
Oct 06, 2015 | 197.34 | 198.29 | 193.89 | 194.51 | 415,545 | -3.02(-1.53%) |
Oct 05, 2015 | 198.24 | 199.44 | 196.55 | 197.53 | 466,018 | +0.73(+0.37%) |
Oct 02, 2015 | 192.00 | 197.38 | 190.50 | 196.80 | 490,908 | +2.63(+1.35%) |