Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 154.60 | 154.72 | 154.72 | 154.72 | 338,073 | -0.95(-0.61%) |
Dec 30, 2015 | 156.86 | 158.11 | 155.22 | 155.66 | 285,794 | -1.86(-1.18%) |
Dec 29, 2015 | 159.60 | 161.07 | 156.64 | 157.53 | 396,286 | -0.57(-0.36%) |
Dec 28, 2015 | 156.57 | 158.22 | 155.69 | 158.10 | 386,432 | +0.15(+0.09%) |
Dec 24, 2015 | 157.40 | 157.95 | 157.95 | 157.95 | 290,677 | +0.44(+0.28%) |
Dec 23, 2015 | 154.60 | 157.77 | 153.20 | 157.51 | 527,552 | +4.58(+3.00%) |
Dec 22, 2015 | 150.39 | 153.38 | 148.86 | 152.93 | 547,090 | +3.57(+2.39%) |
Dec 21, 2015 | 149.68 | 151.27 | 148.22 | 149.36 | 739,794 | +0.47(+0.31%) |
Dec 18, 2015 | 150.50 | 151.23 | 147.52 | 148.90 | 1,220,553 | -3.85(-2.52%) |
Dec 17, 2015 | 154.21 | 155.96 | 150.34 | 152.75 | 1,166,094 | -1.31(-0.85%) |
Dec 16, 2015 | 149.14 | 154.30 | 147.93 | 154.06 | 1,128,988 | +6.62(+4.49%) |
Dec 15, 2015 | 140.42 | 148.23 | 140.42 | 147.43 | 2,110,408 | +7.97(+5.72%) |
Dec 14, 2015 | 148.40 | 149.12 | 137.21 | 139.46 | 2,052,569 | -8.47(-5.73%) |
Dec 11, 2015 | 157.85 | 158.72 | 147.59 | 147.94 | 1,201,853 | -12.69(-7.90%) |
Dec 10, 2015 | 161.07 | 163.01 | 160.59 | 160.62 | 371,765 | -0.72(-0.44%) |
Dec 09, 2015 | 163.20 | 165.36 | 160.72 | 161.34 | 293,266 | -2.37(-1.45%) |
Dec 08, 2015 | 165.50 | 166.03 | 162.83 | 163.71 | 334,648 | -3.44(-2.06%) |
Dec 07, 2015 | 169.49 | 169.72 | 166.06 | 167.15 | 239,869 | -2.83(-1.66%) |
Dec 04, 2015 | 165.79 | 170.14 | 165.78 | 169.98 | 298,782 | +4.72(+2.85%) |
Dec 03, 2015 | 171.51 | 172.12 | 164.07 | 165.26 | 443,199 | -4.92(-2.89%) |
Dec 02, 2015 | 173.98 | 174.17 | 169.70 | 170.18 | 282,513 | -4.01(-2.30%) |
Dec 01, 2015 | 172.06 | 174.33 | 171.51 | 174.19 | 427,815 | +2.56(+1.49%) |
Nov 30, 2015 | 171.44 | 172.75 | 170.46 | 171.63 | 334,456 | +0.52(+0.31%) |
Nov 27, 2015 | 170.93 | 171.77 | 169.53 | 171.11 | 115,698 | +0.49(+0.29%) |
Nov 25, 2015 | 170.27 | 170.62 | 170.62 | 170.62 | 221,802 | +0.62(+0.36%) |
Nov 24, 2015 | 167.93 | 170.73 | 167.42 | 170.00 | 269,156 | +0.70(+0.41%) |
Nov 23, 2015 | 169.84 | 171.94 | 169.08 | 169.30 | 269,451 | -0.43(-0.25%) |
Nov 20, 2015 | 171.86 | 173.10 | 169.45 | 169.73 | 336,190 | -1.40(-0.82%) |
Nov 19, 2015 | 170.91 | 173.33 | 170.14 | 171.13 | 800,797 | +0.36(+0.21%) |
Nov 18, 2015 | 166.01 | 170.94 | 165.07 | 170.77 | 773,674 | +5.70(+3.46%) |
Nov 17, 2015 | 167.26 | 167.80 | 164.80 | 165.07 | 533,636 | -1.57(-0.94%) |
Nov 16, 2015 | 162.18 | 166.73 | 161.33 | 166.64 | 688,738 | +4.40(+2.71%) |
Nov 13, 2015 | 165.27 | 165.97 | 161.34 | 162.24 | 906,997 | -3.64(-2.19%) |
Nov 12, 2015 | 169.87 | 171.20 | 165.73 | 165.88 | 946,059 | -5.32(-3.11%) |
Nov 11, 2015 | 172.32 | 172.92 | 170.99 | 171.20 | 692,958 | -0.26(-0.15%) |
Nov 10, 2015 | 172.29 | 174.87 | 170.45 | 171.46 | 757,626 | -0.79(-0.46%) |
Nov 09, 2015 | 181.17 | 181.17 | 171.40 | 172.25 | 619,730 | -10.75(-5.87%) |
Nov 06, 2015 | 182.45 | 184.72 | 180.21 | 183.00 | 411,909 | +1.61(+0.89%) |
Nov 05, 2015 | 180.41 | 182.50 | 180.35 | 181.40 | 196,330 | +0.64(+0.35%) |
Nov 04, 2015 | 181.03 | 182.53 | 180.15 | 180.76 | 287,715 | -0.10(-0.05%) |
Nov 03, 2015 | 178.50 | 181.18 | 177.65 | 180.85 | 281,865 | +1.64(+0.91%) |
Nov 02, 2015 | 175.01 | 179.89 | 175.01 | 179.22 | 434,815 | +4.65(+2.66%) |
Oct 30, 2015 | 174.21 | 175.20 | 173.01 | 174.57 | 338,385 | +0.38(+0.22%) |
Oct 29, 2015 | 177.17 | 177.51 | 172.45 | 174.19 | 467,046 | -3.32(-1.87%) |
Oct 28, 2015 | 172.70 | 177.69 | 172.68 | 177.51 | 226,539 | +4.58(+2.65%) |
Oct 27, 2015 | 173.67 | 174.98 | 171.03 | 172.93 | 253,292 | -2.37(-1.35%) |
Oct 26, 2015 | 175.62 | 176.22 | 174.00 | 175.31 | 281,930 | -0.67(-0.38%) |
Oct 23, 2015 | 173.07 | 176.21 | 171.49 | 175.97 | 459,431 | +4.68(+2.73%) |
Oct 22, 2015 | 164.48 | 171.51 | 162.43 | 171.30 | 454,385 | +7.87(+4.82%) |
Oct 21, 2015 | 168.38 | 168.52 | 163.32 | 163.42 | 524,775 | -4.24(-2.53%) |
Oct 20, 2015 | 166.72 | 168.73 | 166.72 | 167.66 | 464,701 | +0.19(+0.12%) |
Oct 19, 2015 | 170.17 | 170.34 | 167.08 | 167.47 | 437,854 | -3.65(-2.13%) |
Oct 16, 2015 | 171.07 | 171.50 | 169.49 | 171.12 | 283,584 | +1.06(+0.62%) |
Oct 15, 2015 | 165.98 | 170.11 | 165.30 | 170.07 | 293,226 | +4.85(+2.94%) |
Oct 14, 2015 | 165.90 | 167.47 | 164.11 | 165.21 | 298,081 | -0.40(-0.24%) |
Oct 13, 2015 | 168.40 | 169.48 | 165.44 | 165.61 | 233,695 | -3.99(-2.35%) |
Oct 12, 2015 | 171.23 | 171.42 | 168.38 | 169.60 | 243,902 | -1.88(-1.10%) |
Oct 09, 2015 | 171.68 | 171.97 | 167.54 | 171.48 | 320,632 | +0.02(+0.01%) |
Oct 08, 2015 | 170.17 | 172.15 | 167.67 | 171.46 | 378,880 | -0.02(-0.01%) |
Oct 07, 2015 | 169.49 | 171.72 | 169.10 | 171.48 | 586,247 | +2.91(+1.72%) |
Oct 06, 2015 | 168.28 | 170.04 | 167.62 | 168.57 | 314,520 | -0.25(-0.15%) |
Oct 05, 2015 | 166.80 | 169.59 | 166.30 | 168.83 | 505,279 | +3.70(+2.24%) |
Oct 02, 2015 | 161.84 | 165.13 | 158.34 | 165.13 | 773,221 | +0.15(+0.09%) |