Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 165.41 | 164.85 | 164.85 | 164.85 | 630,639 | -1.11(-0.67%) |
Dec 30, 2015 | 167.11 | 167.51 | 165.72 | 165.96 | 539,257 | -1.22(-0.73%) |
Dec 29, 2015 | 166.60 | 167.47 | 166.37 | 167.18 | 704,488 | +1.31(+0.79%) |
Dec 28, 2015 | 165.83 | 166.13 | 164.70 | 165.87 | 480,003 | -0.11(-0.07%) |
Dec 24, 2015 | 165.36 | 165.98 | 165.98 | 165.98 | 263,663 | +0.10(+0.06%) |
Dec 23, 2015 | 166.24 | 166.24 | 165.33 | 165.88 | 561,684 | +0.55(+0.33%) |
Dec 22, 2015 | 165.82 | 166.47 | 163.88 | 165.34 | 1,003,979 | +0.31(+0.19%) |
Dec 21, 2015 | 162.39 | 165.07 | 161.96 | 165.02 | 1,566,980 | +3.62(+2.24%) |
Dec 18, 2015 | 163.71 | 163.71 | 161.00 | 161.40 | 3,330,706 | -3.01(-1.83%) |
Dec 17, 2015 | 165.81 | 166.32 | 164.39 | 164.41 | 2,800,107 | -1.26(-0.76%) |
Dec 16, 2015 | 165.70 | 166.75 | 163.54 | 165.67 | 1,625,064 | +1.67(+1.02%) |
Dec 15, 2015 | 164.17 | 165.67 | 163.80 | 164.00 | 2,215,642 | +0.67(+0.41%) |
Dec 14, 2015 | 162.93 | 164.58 | 161.72 | 163.33 | 1,440,413 | +0.92(+0.56%) |
Dec 11, 2015 | 162.04 | 163.36 | 161.57 | 162.41 | 1,825,952 | -1.26(-0.77%) |
Dec 10, 2015 | 163.03 | 164.35 | 162.99 | 163.67 | 1,796,362 | +0.80(+0.49%) |
Dec 09, 2015 | 163.41 | 164.64 | 161.59 | 162.87 | 1,587,471 | -1.27(-0.77%) |
Dec 08, 2015 | 162.88 | 164.94 | 162.36 | 164.14 | 1,388,711 | +0.01(+0.00%) |
Dec 07, 2015 | 164.11 | 164.52 | 163.07 | 164.13 | 809,941 | +0.03(+0.02%) |
Dec 04, 2015 | 160.19 | 164.31 | 160.11 | 164.10 | 1,021,618 | +4.27(+2.67%) |
Dec 03, 2015 | 162.37 | 162.72 | 158.91 | 159.83 | 1,359,158 | -2.30(-1.42%) |
Dec 02, 2015 | 163.20 | 163.98 | 161.89 | 162.12 | 859,107 | -1.41(-0.86%) |
Dec 01, 2015 | 163.34 | 165.34 | 162.92 | 163.54 | 1,186,628 | +0.83(+0.51%) |
Nov 30, 2015 | 164.94 | 164.95 | 162.35 | 162.71 | 1,751,189 | -1.79(-1.09%) |
Nov 27, 2015 | 164.20 | 164.97 | 162.90 | 164.50 | 522,643 | +0.56(+0.34%) |
Nov 25, 2015 | 163.93 | 163.94 | 163.94 | 163.94 | 1,015,827 | +0.50(+0.30%) |
Nov 24, 2015 | 162.40 | 163.97 | 161.86 | 163.44 | 1,180,064 | +0.15(+0.09%) |
Nov 23, 2015 | 164.75 | 165.18 | 163.24 | 163.29 | 1,023,061 | -1.44(-0.87%) |
Nov 20, 2015 | 164.62 | 165.31 | 164.17 | 164.73 | 1,430,244 | +1.06(+0.65%) |
Nov 19, 2015 | 164.24 | 164.69 | 162.73 | 163.67 | 1,185,516 | +0.10(+0.06%) |
Nov 18, 2015 | 162.09 | 163.86 | 161.95 | 163.56 | 972,098 | +1.74(+1.07%) |
Nov 17, 2015 | 163.44 | 163.44 | 160.93 | 161.82 | 1,524,660 | -0.41(-0.25%) |
Nov 16, 2015 | 156.40 | 162.34 | 155.96 | 162.23 | 2,048,234 | +6.77(+4.36%) |
Nov 13, 2015 | 156.03 | 157.69 | 155.27 | 155.46 | 1,104,372 | -1.29(-0.83%) |
Nov 12, 2015 | 157.61 | 158.35 | 156.40 | 156.75 | 1,068,755 | -1.21(-0.77%) |
Nov 11, 2015 | 157.96 | 159.00 | 157.70 | 157.96 | 985,218 | +0.18(+0.12%) |
Nov 10, 2015 | 157.39 | 158.72 | 156.50 | 157.78 | 1,067,583 | -0.15(-0.09%) |
Nov 09, 2015 | 159.42 | 160.14 | 157.44 | 157.93 | 1,271,873 | -2.04(-1.28%) |
Nov 06, 2015 | 161.72 | 162.06 | 159.20 | 159.97 | 1,635,379 | -2.09(-1.29%) |
Nov 05, 2015 | 162.07 | 163.01 | 161.24 | 162.07 | 809,074 | +0.22(+0.13%) |
Nov 04, 2015 | 162.82 | 163.83 | 161.19 | 161.85 | 1,252,314 | -0.41(-0.25%) |
Nov 03, 2015 | 164.41 | 164.59 | 162.15 | 162.26 | 1,082,886 | -2.52(-1.53%) |
Nov 02, 2015 | 163.86 | 165.03 | 163.45 | 164.78 | 1,277,743 | +1.56(+0.95%) |
Oct 30, 2015 | 165.88 | 165.95 | 163.22 | 163.22 | 1,581,526 | -2.02(-1.22%) |
Oct 29, 2015 | 164.02 | 167.14 | 163.88 | 165.24 | 2,216,427 | -0.37(-0.23%) |
Oct 28, 2015 | 166.07 | 168.65 | 164.09 | 165.61 | 4,640,382 | +8.61(+5.48%) |
Oct 27, 2015 | 156.12 | 158.13 | 156.12 | 157.01 | 2,168,660 | +0.27(+0.17%) |
Oct 26, 2015 | 156.52 | 156.52 | 155.60 | 156.74 | 1,483,606 | +0.40(+0.26%) |
Oct 23, 2015 | 156.59 | 157.35 | 155.29 | 156.34 | 1,058,749 | +0.29(+0.18%) |
Oct 22, 2015 | 152.18 | 156.79 | 151.47 | 156.05 | 1,479,673 | +4.67(+3.08%) |
Oct 21, 2015 | 152.74 | 153.05 | 151.16 | 151.38 | 876,985 | -0.28(-0.18%) |
Oct 20, 2015 | 151.00 | 152.44 | 150.57 | 151.66 | 925,921 | -0.11(-0.07%) |
Oct 19, 2015 | 151.32 | 151.82 | 150.29 | 151.77 | 693,171 | -0.26(-0.17%) |
Oct 16, 2015 | 152.10 | 152.52 | 150.94 | 152.03 | 1,329,811 | +0.71(+0.47%) |
Oct 15, 2015 | 151.72 | 151.91 | 149.88 | 151.32 | 1,283,142 | +0.23(+0.15%) |
Oct 14, 2015 | 153.71 | 153.82 | 150.84 | 151.10 | 815,856 | -2.78(-1.81%) |
Oct 13, 2015 | 153.62 | 154.67 | 153.21 | 153.88 | 1,168,432 | -0.17(-0.11%) |
Oct 12, 2015 | 153.58 | 154.56 | 152.48 | 154.04 | 1,524,372 | +1.25(+0.82%) |
Oct 09, 2015 | 150.96 | 153.73 | 150.54 | 152.79 | 1,708,625 | +1.74(+1.15%) |
Oct 08, 2015 | 147.97 | 151.10 | 147.13 | 151.05 | 1,310,363 | +2.22(+1.49%) |
Oct 07, 2015 | 147.42 | 148.98 | 146.76 | 148.84 | 1,321,211 | +2.43(+1.66%) |
Oct 06, 2015 | 148.10 | 149.01 | 146.28 | 146.41 | 1,255,684 | -1.71(-1.16%) |
Oct 05, 2015 | 147.10 | 148.89 | 146.34 | 148.12 | 1,401,508 | +2.48(+1.70%) |
Oct 02, 2015 | 142.55 | 145.71 | 141.88 | 145.65 | 1,269,966 | +1.57(+1.09%) |