Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 258.88 | 258.81 | 258.81 | 258.81 | 472,397 | -0.25(-0.10%) |
Dec 30, 2015 | 259.70 | 260.88 | 258.64 | 259.06 | 375,063 | -1.96(-0.75%) |
Dec 29, 2015 | 261.03 | 261.03 | 258.42 | 261.02 | 486,523 | +3.48(+1.35%) |
Dec 28, 2015 | 253.81 | 258.08 | 252.72 | 257.53 | 395,412 | +3.18(+1.25%) |
Dec 24, 2015 | 254.18 | 254.35 | 254.35 | 254.35 | 241,515 | -0.14(-0.05%) |
Dec 23, 2015 | 254.98 | 254.98 | 250.63 | 254.49 | 634,318 | +0.36(+0.14%) |
Dec 22, 2015 | 253.32 | 255.50 | 250.42 | 254.13 | 681,848 | +1.02(+0.40%) |
Dec 21, 2015 | 249.11 | 253.44 | 247.53 | 253.11 | 1,030,180 | +5.47(+2.21%) |
Dec 18, 2015 | 250.08 | 252.29 | 247.64 | 247.64 | 2,342,651 | -3.47(-1.38%) |
Dec 17, 2015 | 253.51 | 254.48 | 250.28 | 251.11 | 796,872 | -1.78(-0.70%) |
Dec 16, 2015 | 248.95 | 253.82 | 248.30 | 252.89 | 1,330,988 | +4.68(+1.89%) |
Dec 15, 2015 | 252.19 | 252.62 | 248.13 | 248.21 | 1,175,905 | -3.02(-1.20%) |
Dec 14, 2015 | 248.87 | 255.63 | 248.39 | 251.23 | 1,370,167 | +3.09(+1.25%) |
Dec 11, 2015 | 250.41 | 252.68 | 245.88 | 248.14 | 946,108 | -4.89(-1.93%) |
Dec 10, 2015 | 254.91 | 256.19 | 251.57 | 253.03 | 818,021 | -2.22(-0.87%) |
Dec 09, 2015 | 254.78 | 257.31 | 252.79 | 255.25 | 785,099 | +0.12(+0.05%) |
Dec 08, 2015 | 252.92 | 257.70 | 252.60 | 255.13 | 806,445 | +0.44(+0.17%) |
Dec 07, 2015 | 258.82 | 258.82 | 253.84 | 254.68 | 628,819 | -1.65(-0.64%) |
Dec 04, 2015 | 252.10 | 256.81 | 248.46 | 256.33 | 985,448 | +5.09(+2.03%) |
Dec 03, 2015 | 253.93 | 255.31 | 250.12 | 251.25 | 803,444 | -3.78(-1.48%) |
Dec 02, 2015 | 255.97 | 257.99 | 254.68 | 255.02 | 609,635 | -0.83(-0.32%) |
Dec 01, 2015 | 253.36 | 256.00 | 252.34 | 255.85 | 575,740 | +3.51(+1.39%) |
Nov 30, 2015 | 253.40 | 254.45 | 249.13 | 252.34 | 798,026 | -1.06(-0.42%) |
Nov 27, 2015 | 251.07 | 253.89 | 249.87 | 253.40 | 266,351 | +2.23(+0.89%) |
Nov 25, 2015 | 250.06 | 251.17 | 251.17 | 251.17 | 419,719 | +1.63(+0.65%) |
Nov 24, 2015 | 252.50 | 253.76 | 249.47 | 249.53 | 704,398 | -3.85(-1.52%) |
Nov 23, 2015 | 253.41 | 255.99 | 251.09 | 253.38 | 752,714 | -0.74(-0.29%) |
Nov 20, 2015 | 244.16 | 254.12 | 243.65 | 254.12 | 2,215,572 | +10.63(+4.37%) |
Nov 19, 2015 | 244.89 | 245.53 | 240.68 | 243.49 | 2,699,414 | -5.94(-2.38%) |
Nov 18, 2015 | 254.43 | 254.43 | 244.68 | 249.43 | 1,297,197 | -5.09(-2.00%) |
Nov 17, 2015 | 249.56 | 257.66 | 248.49 | 254.52 | 1,030,586 | +3.13(+1.25%) |
Nov 16, 2015 | 246.88 | 251.52 | 246.80 | 251.39 | 624,353 | +3.68(+1.48%) |
Nov 13, 2015 | 250.79 | 251.91 | 246.91 | 247.71 | 774,746 | -3.12(-1.25%) |
Nov 12, 2015 | 252.10 | 253.75 | 250.74 | 250.84 | 508,210 | -1.86(-0.73%) |
Nov 11, 2015 | 255.14 | 256.63 | 251.93 | 252.69 | 692,717 | -0.53(-0.21%) |
Nov 10, 2015 | 248.83 | 253.36 | 247.28 | 253.22 | 927,945 | +4.37(+1.76%) |
Nov 09, 2015 | 247.66 | 250.15 | 244.36 | 248.85 | 1,022,017 | +1.73(+0.70%) |
Nov 06, 2015 | 251.42 | 253.61 | 244.25 | 247.12 | 1,003,348 | -4.62(-1.84%) |
Nov 05, 2015 | 251.58 | 252.84 | 247.87 | 251.74 | 570,812 | -0.16(-0.06%) |
Nov 04, 2015 | 254.75 | 257.29 | 249.29 | 251.90 | 731,488 | -2.82(-1.11%) |
Nov 03, 2015 | 257.60 | 258.35 | 253.11 | 254.73 | 715,708 | -3.63(-1.41%) |
Nov 02, 2015 | 253.42 | 259.34 | 253.04 | 258.36 | 798,793 | +5.87(+2.33%) |
Oct 30, 2015 | 249.88 | 253.92 | 247.65 | 252.49 | 811,453 | +3.21(+1.29%) |
Oct 29, 2015 | 247.92 | 256.74 | 243.18 | 249.28 | 1,408,187 | -1.43(-0.57%) |
Oct 28, 2015 | 252.59 | 253.48 | 247.12 | 250.71 | 1,516,623 | -1.28(-0.51%) |
Oct 27, 2015 | 255.38 | 255.94 | 251.44 | 251.99 | 994,824 | -4.35(-1.70%) |
Oct 26, 2015 | 251.29 | 256.82 | 250.45 | 256.33 | 1,050,896 | +5.41(+2.16%) |
Oct 23, 2015 | 253.25 | 253.25 | 248.50 | 250.92 | 1,144,527 | +0.19(+0.07%) |
Oct 22, 2015 | 249.01 | 252.24 | 248.79 | 250.74 | 1,524,317 | +1.99(+0.80%) |
Oct 21, 2015 | 250.83 | 252.50 | 248.41 | 248.74 | 961,514 | -0.92(-0.37%) |
Oct 20, 2015 | 247.55 | 250.12 | 246.59 | 249.66 | 760,048 | +2.26(+0.91%) |
Oct 19, 2015 | 242.52 | 247.88 | 241.66 | 247.41 | 987,126 | +3.75(+1.54%) |
Oct 16, 2015 | 239.31 | 243.88 | 235.12 | 243.65 | 669,615 | +5.28(+2.21%) |
Oct 15, 2015 | 234.42 | 238.63 | 229.78 | 238.38 | 887,628 | +4.60(+1.97%) |
Oct 14, 2015 | 230.70 | 234.68 | 229.55 | 233.78 | 850,671 | +2.55(+1.10%) |
Oct 13, 2015 | 230.57 | 232.68 | 229.21 | 231.23 | 652,154 | -0.73(-0.32%) |
Oct 12, 2015 | 229.28 | 232.58 | 229.28 | 231.96 | 599,558 | +2.28(+0.99%) |
Oct 09, 2015 | 227.31 | 230.30 | 226.02 | 229.68 | 880,123 | +2.16(+0.95%) |
Oct 08, 2015 | 225.64 | 227.80 | 223.48 | 227.52 | 900,738 | +1.64(+0.73%) |
Oct 07, 2015 | 232.73 | 232.74 | 224.00 | 225.88 | 1,213,424 | -5.22(-2.26%) |
Oct 06, 2015 | 232.30 | 236.59 | 229.84 | 231.10 | 874,411 | -0.80(-0.34%) |
Oct 05, 2015 | 230.11 | 233.18 | 229.00 | 231.90 | 778,036 | +3.16(+1.38%) |
Oct 02, 2015 | 222.53 | 228.82 | 220.91 | 228.74 | 655,402 | +2.55(+1.13%) |