Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 165.77 | 167.33 | 167.33 | 167.33 | 9,737,586 | +0.54(+0.32%) |
Dec 30, 2015 | 168.03 | 168.86 | 166.58 | 166.79 | 5,421,786 | -1.24(-0.74%) |
Dec 29, 2015 | 166.58 | 169.10 | 166.52 | 168.03 | 6,217,010 | +2.04(+1.23%) |
Dec 28, 2015 | 165.13 | 166.52 | 164.40 | 165.99 | 4,942,849 | +0.38(+0.23%) |
Dec 24, 2015 | 165.99 | 165.61 | 165.61 | 165.61 | 2,516,674 | -0.64(-0.39%) |
Dec 23, 2015 | 163.94 | 166.52 | 163.94 | 166.25 | 6,659,133 | +2.47(+1.51%) |
Dec 22, 2015 | 163.78 | 164.54 | 162.01 | 163.78 | 7,866,439 | +0.48(+0.30%) |
Dec 21, 2015 | 163.41 | 164.38 | 161.96 | 163.30 | 7,579,193 | +0.64(+0.40%) |
Dec 18, 2015 | 163.25 | 164.27 | 162.66 | 162.66 | 15,478,216 | -1.45(-0.88%) |
Dec 17, 2015 | 166.20 | 166.79 | 164.00 | 164.11 | 10,797,938 | -1.08(-0.65%) |
Dec 16, 2015 | 162.41 | 166.51 | 162.19 | 165.18 | 13,832,221 | +3.52(+2.18%) |
Dec 15, 2015 | 162.09 | 163.21 | 161.13 | 161.66 | 11,130,187 | +0.32(+0.20%) |
Dec 14, 2015 | 161.34 | 162.41 | 158.73 | 161.34 | 12,200,280 | +0.00(+0.00%) |
Dec 11, 2015 | 161.66 | 163.18 | 160.75 | 161.34 | 11,798,466 | -2.08(-1.27%) |
Dec 10, 2015 | 162.30 | 164.91 | 161.93 | 163.42 | 8,828,374 | +0.96(+0.59%) |
Dec 09, 2015 | 160.06 | 163.10 | 159.74 | 162.46 | 9,481,456 | +1.49(+0.93%) |
Dec 08, 2015 | 160.33 | 161.98 | 159.48 | 160.97 | 9,989,841 | -0.96(-0.59%) |
Dec 07, 2015 | 162.19 | 162.30 | 160.59 | 161.93 | 12,505,820 | -0.64(-0.39%) |
Dec 04, 2015 | 160.33 | 162.73 | 159.74 | 162.57 | 10,916,125 | +2.45(+1.53%) |
Dec 03, 2015 | 160.44 | 161.29 | 159.77 | 160.12 | 11,809,650 | +0.32(+0.20%) |
Dec 02, 2015 | 160.44 | 161.18 | 159.32 | 159.80 | 8,271,049 | -1.07(-0.66%) |
Dec 01, 2015 | 159.90 | 161.29 | 159.26 | 160.86 | 10,173,208 | +1.23(+0.77%) |
Nov 30, 2015 | 161.72 | 162.35 | 159.64 | 159.64 | 14,945,210 | -2.24(-1.38%) |
Nov 27, 2015 | 161.40 | 161.96 | 160.97 | 161.88 | 6,216,201 | +0.00(+0.00%) |
Nov 25, 2015 | 163.37 | 161.88 | 161.88 | 161.88 | 10,157,765 | -1.60(-0.98%) |
Nov 24, 2015 | 161.72 | 164.59 | 161.45 | 163.47 | 27,355,946 | +0.37(+0.23%) |
Nov 23, 2015 | 163.10 | 164.33 | 161.34 | 163.10 | 25,391,822 | -0.37(-0.23%) |
Nov 20, 2015 | 161.34 | 165.23 | 161.07 | 163.47 | 39,528,008 | +2.08(+1.29%) |
Nov 19, 2015 | 161.98 | 162.68 | 161.29 | 161.40 | 18,553,908 | -1.33(-0.82%) |
Nov 18, 2015 | 161.13 | 163.00 | 160.49 | 162.73 | 33,336,682 | +1.07(+0.66%) |
Nov 17, 2015 | 163.00 | 163.95 | 159.96 | 161.66 | 80,893,880 | -0.21(-0.13%) |
Nov 16, 2015 | 159.32 | 163.16 | 158.73 | 161.88 | 53,410,000 | +0.43(+0.26%) |
Nov 13, 2015 | 159.21 | 162.57 | 158.94 | 161.45 | 46,354,184 | +0.64(+0.40%) |
Nov 12, 2015 | 162.14 | 164.75 | 160.54 | 160.81 | 54,909,300 | -2.72(-1.66%) |
Nov 11, 2015 | 161.02 | 164.33 | 161.02 | 163.53 | 37,058,084 | +2.93(+1.83%) |
Nov 10, 2015 | 157.98 | 161.40 | 157.88 | 160.59 | 44,906,236 | +1.97(+1.24%) |
Nov 09, 2015 | 158.68 | 159.69 | 156.65 | 158.62 | 27,280,674 | -0.91(-0.57%) |
Nov 06, 2015 | 156.97 | 159.69 | 155.96 | 159.53 | 23,652,164 | +1.49(+0.94%) |
Nov 05, 2015 | 157.13 | 158.57 | 156.28 | 158.04 | 22,992,264 | +0.53(+0.34%) |
Nov 04, 2015 | 157.56 | 158.81 | 157.08 | 157.50 | 19,717,370 | -0.27(-0.17%) |
Nov 03, 2015 | 155.74 | 158.84 | 155.58 | 157.77 | 17,973,022 | +1.01(+0.65%) |
Nov 02, 2015 | 154.30 | 156.76 | 153.98 | 156.76 | 11,159,638 | +2.56(+1.66%) |
Oct 30, 2015 | 155.80 | 156.36 | 154.14 | 154.20 | 13,320,208 | -2.24(-1.43%) |
Oct 29, 2015 | 155.53 | 156.65 | 154.94 | 156.44 | 7,947,182 | -0.27(-0.17%) |
Oct 28, 2015 | 156.38 | 157.72 | 155.42 | 156.70 | 13,330,660 | -0.37(-0.24%) |
Oct 27, 2015 | 156.81 | 158.04 | 155.85 | 157.08 | 12,679,668 | -0.48(-0.30%) |
Oct 26, 2015 | 157.40 | 158.14 | 156.81 | 157.56 | 9,144,458 | +0.21(+0.14%) |
Oct 23, 2015 | 158.36 | 159.05 | 156.86 | 157.34 | 14,416,601 | -0.37(-0.24%) |
Oct 22, 2015 | 154.36 | 158.57 | 154.14 | 157.72 | 15,280,376 | +3.89(+2.53%) |
Oct 21, 2015 | 153.50 | 155.90 | 153.45 | 153.82 | 12,288,280 | +0.37(+0.24%) |
Oct 20, 2015 | 153.66 | 154.62 | 153.02 | 153.45 | 14,095,479 | -1.12(-0.72%) |
Oct 19, 2015 | 153.56 | 157.61 | 153.29 | 154.57 | 24,575,920 | +0.05(+0.03%) |
Oct 16, 2015 | 152.54 | 155.64 | 150.44 | 154.52 | 26,636,380 | +5.06(+3.39%) |
Oct 15, 2015 | 148.22 | 150.20 | 147.37 | 149.45 | 14,436,026 | +2.29(+1.56%) |
Oct 14, 2015 | 147.91 | 148.44 | 146.52 | 147.16 | 7,334,760 | -1.44(-0.97%) |
Oct 13, 2015 | 149.13 | 150.78 | 148.60 | 148.60 | 8,102,754 | -1.17(-0.78%) |
Oct 12, 2015 | 149.19 | 150.20 | 148.81 | 149.77 | 4,733,184 | +0.11(+0.07%) |
Oct 09, 2015 | 149.19 | 150.20 | 148.73 | 149.66 | 8,876,397 | +0.21(+0.14%) |
Oct 08, 2015 | 147.32 | 150.36 | 146.25 | 149.45 | 9,584,002 | +1.39(+0.94%) |
Oct 07, 2015 | 146.63 | 148.07 | 145.67 | 148.07 | 12,348,142 | +2.56(+1.76%) |
Oct 06, 2015 | 143.91 | 146.15 | 143.75 | 145.51 | 13,486,302 | +2.51(+1.75%) |
Oct 05, 2015 | 140.60 | 145.03 | 139.80 | 143.00 | 19,769,336 | +7.20(+5.30%) |
Oct 02, 2015 | 132.60 | 135.91 | 132.39 | 135.80 | 8,004,012 | +1.49(+1.11%) |