Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 147.26 | 146.33 | 146.33 | 146.33 | 6,864,553 | -1.52(-1.03%) |
Dec 30, 2015 | 148.50 | 148.63 | 147.70 | 147.86 | 3,458,768 | -0.99(-0.67%) |
Dec 29, 2015 | 148.18 | 149.08 | 148.02 | 148.85 | 7,306,023 | +1.68(+1.14%) |
Dec 28, 2015 | 146.75 | 147.29 | 146.44 | 147.17 | 3,486,393 | -0.20(-0.14%) |
Dec 24, 2015 | 147.74 | 147.37 | 147.37 | 147.37 | 2,098,697 | -0.50(-0.34%) |
Dec 23, 2015 | 147.37 | 147.87 | 146.98 | 147.86 | 7,674,555 | +1.51(+1.03%) |
Dec 22, 2015 | 145.59 | 146.58 | 144.81 | 146.35 | 7,136,795 | +1.48(+1.02%) |
Dec 21, 2015 | 144.90 | 145.13 | 143.74 | 144.87 | 7,688,430 | +1.05(+0.73%) |
Dec 18, 2015 | 146.21 | 146.27 | 143.73 | 143.82 | 13,014,859 | -3.11(-2.11%) |
Dec 17, 2015 | 149.48 | 149.52 | 146.93 | 146.92 | 10,123,294 | -2.13(-1.43%) |
Dec 16, 2015 | 148.04 | 149.36 | 146.81 | 149.06 | 13,444,546 | +1.83(+1.24%) |
Dec 15, 2015 | 146.76 | 148.06 | 146.76 | 147.23 | 9,580,464 | +1.31(+0.90%) |
Dec 14, 2015 | 145.14 | 145.96 | 143.92 | 145.92 | 14,667,733 | +0.98(+0.68%) |
Dec 11, 2015 | 145.71 | 146.31 | 144.70 | 144.94 | 10,601,558 | -2.64(-1.79%) |
Dec 10, 2015 | 146.99 | 148.63 | 146.72 | 147.58 | 6,689,244 | +0.75(+0.51%) |
Dec 09, 2015 | 147.21 | 149.16 | 146.07 | 146.83 | 11,375,460 | -0.66(-0.44%) |
Dec 08, 2015 | 147.41 | 148.40 | 146.77 | 147.49 | 8,207,648 | -1.32(-0.89%) |
Dec 07, 2015 | 149.37 | 149.43 | 148.03 | 148.80 | 6,729,983 | -0.91(-0.61%) |
Dec 04, 2015 | 147.05 | 149.93 | 146.96 | 149.71 | 7,451,750 | +3.01(+2.05%) |
Dec 03, 2015 | 149.07 | 149.22 | 146.22 | 146.70 | 8,348,161 | -2.06(-1.39%) |
Dec 02, 2015 | 149.90 | 150.23 | 148.59 | 148.76 | 8,850,586 | -1.28(-0.85%) |
Dec 01, 2015 | 149.29 | 150.11 | 149.06 | 150.04 | 7,217,777 | +1.33(+0.89%) |
Nov 30, 2015 | 149.47 | 149.63 | 148.63 | 148.71 | 4,261,872 | -0.56(-0.38%) |
Nov 27, 2015 | 149.19 | 149.51 | 148.82 | 149.27 | 3,430,196 | -0.03(-0.02%) |
Nov 25, 2015 | 149.37 | 149.30 | 149.30 | 149.30 | 2,654,548 | -0.04(-0.03%) |
Nov 24, 2015 | 148.24 | 149.70 | 148.20 | 149.34 | 5,207,899 | +0.20(+0.13%) |
Nov 23, 2015 | 149.26 | 149.76 | 148.77 | 149.14 | 3,094,532 | -0.27(-0.18%) |
Nov 20, 2015 | 149.50 | 150.17 | 149.07 | 149.41 | 9,212,426 | +0.82(+0.55%) |
Nov 19, 2015 | 148.19 | 148.92 | 148.16 | 148.59 | 6,521,815 | -0.06(-0.04%) |
Nov 18, 2015 | 146.94 | 148.74 | 146.92 | 148.65 | 7,475,989 | +2.15(+1.47%) |
Nov 17, 2015 | 146.87 | 147.41 | 146.17 | 146.50 | 7,900,857 | +0.12(+0.08%) |
Nov 16, 2015 | 144.28 | 146.42 | 143.98 | 146.38 | 5,992,610 | +2.02(+1.40%) |
Nov 13, 2015 | 145.59 | 145.99 | 144.32 | 144.37 | 9,578,353 | -1.72(-1.18%) |
Nov 12, 2015 | 147.28 | 147.50 | 146.02 | 146.09 | 7,369,291 | -2.12(-1.43%) |
Nov 11, 2015 | 149.02 | 149.08 | 148.13 | 148.22 | 3,419,681 | -0.48(-0.32%) |
Nov 10, 2015 | 148.02 | 148.76 | 147.81 | 148.69 | 5,783,920 | +0.30(+0.20%) |
Nov 09, 2015 | 149.29 | 149.38 | 147.81 | 148.39 | 9,519,408 | -1.44(-0.96%) |
Nov 06, 2015 | 149.29 | 149.85 | 148.63 | 149.83 | 9,137,982 | +0.42(+0.28%) |
Nov 05, 2015 | 149.50 | 149.92 | 148.65 | 149.41 | 5,987,840 | -0.01(-0.01%) |
Nov 04, 2015 | 150.19 | 150.21 | 149.03 | 149.42 | 8,214,244 | -0.35(-0.24%) |
Nov 03, 2015 | 148.81 | 150.21 | 148.71 | 149.77 | 5,122,900 | +0.79(+0.53%) |
Nov 02, 2015 | 147.93 | 149.12 | 147.81 | 148.98 | 4,995,555 | +1.36(+0.92%) |
Oct 30, 2015 | 148.57 | 148.73 | 147.58 | 147.61 | 7,804,423 | -0.74(-0.50%) |
Oct 29, 2015 | 148.06 | 148.63 | 147.77 | 148.36 | 5,651,604 | -0.25(-0.17%) |
Oct 28, 2015 | 147.21 | 148.61 | 146.67 | 148.61 | 8,785,856 | +1.68(+1.14%) |
Oct 27, 2015 | 146.64 | 147.36 | 146.57 | 146.93 | 5,613,416 | -0.29(-0.20%) |
Oct 26, 2015 | 147.40 | 147.59 | 147.09 | 147.22 | 4,537,584 | -0.29(-0.20%) |
Oct 23, 2015 | 147.20 | 147.74 | 146.68 | 147.51 | 9,138,070 | +1.31(+0.90%) |
Oct 22, 2015 | 144.33 | 146.29 | 144.25 | 146.20 | 10,225,634 | +2.78(+1.94%) |
Oct 21, 2015 | 144.22 | 144.65 | 143.30 | 143.42 | 6,936,326 | -0.44(-0.31%) |
Oct 20, 2015 | 143.51 | 144.18 | 143.22 | 143.87 | 4,951,008 | -0.09(-0.06%) |
Oct 19, 2015 | 143.25 | 143.97 | 143.06 | 143.96 | 5,810,384 | +0.20(+0.14%) |
Oct 16, 2015 | 143.39 | 143.82 | 142.87 | 143.76 | 9,987,961 | +0.53(+0.37%) |
Oct 15, 2015 | 141.62 | 143.22 | 141.44 | 143.22 | 11,527,494 | +1.88(+1.33%) |
Oct 14, 2015 | 142.54 | 142.91 | 141.05 | 141.34 | 6,487,703 | -1.31(-0.92%) |
Oct 13, 2015 | 142.33 | 143.44 | 142.24 | 142.65 | 7,068,512 | -0.44(-0.31%) |
Oct 12, 2015 | 142.73 | 143.15 | 142.51 | 143.10 | 3,392,073 | +0.34(+0.24%) |
Oct 09, 2015 | 142.64 | 142.93 | 142.20 | 142.75 | 5,988,188 | +0.33(+0.23%) |
Oct 08, 2015 | 141.01 | 142.67 | 140.81 | 142.43 | 9,761,135 | +1.19(+0.84%) |
Oct 07, 2015 | 140.95 | 141.68 | 140.01 | 141.24 | 10,560,769 | +1.05(+0.75%) |
Oct 06, 2015 | 140.23 | 140.81 | 139.82 | 140.19 | 7,966,809 | +0.09(+0.06%) |
Oct 05, 2015 | 138.56 | 140.26 | 138.35 | 140.10 | 7,583,489 | +2.51(+1.82%) |
Oct 02, 2015 | 134.05 | 137.59 | 133.70 | 137.59 | 14,207,674 | +1.75(+1.29%) |