Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 175.34 | 181.30 | 174.88 | 181.17 | 1,054,480 | +6.83(+3.92%) |
Jan 28, 2016 | 175.83 | 175.84 | 171.29 | 174.34 | 763,730 | +0.41(+0.24%) |
Jan 27, 2016 | 178.83 | 179.56 | 172.90 | 173.93 | 812,057 | -5.20(-2.90%) |
Jan 26, 2016 | 176.58 | 179.95 | 175.67 | 179.13 | 815,474 | +3.47(+1.98%) |
Jan 25, 2016 | 178.50 | 179.78 | 175.25 | 175.66 | 873,665 | -4.07(-2.26%) |
Jan 22, 2016 | 177.95 | 180.16 | 175.55 | 179.73 | 1,041,381 | +3.23(+1.83%) |
Jan 21, 2016 | 174.50 | 180.58 | 173.10 | 176.50 | 1,213,337 | +2.24(+1.29%) |
Jan 20, 2016 | 173.30 | 175.96 | 168.53 | 174.26 | 1,556,573 | -1.05(-0.60%) |
Jan 19, 2016 | 171.98 | 177.95 | 170.39 | 175.31 | 1,041,246 | +4.86(+2.85%) |
Jan 15, 2016 | 173.20 | 170.45 | 170.45 | 170.45 | 1,658,400 | -7.43(-4.18%) |
Jan 14, 2016 | 179.09 | 180.37 | 173.86 | 177.88 | 1,606,655 | -1.21(-0.68%) |
Jan 13, 2016 | 186.00 | 186.00 | 178.50 | 179.09 | 877,557 | -6.53(-3.52%) |
Jan 12, 2016 | 182.81 | 185.98 | 182.75 | 185.62 | 675,419 | +3.62(+1.99%) |
Jan 11, 2016 | 182.64 | 183.93 | 179.86 | 182.00 | 560,480 | -0.17(-0.09%) |
Jan 08, 2016 | 184.80 | 184.80 | 181.65 | 182.17 | 847,551 | -0.81(-0.44%) |
Jan 07, 2016 | 179.80 | 186.49 | 179.80 | 182.98 | 1,034,303 | -0.23(-0.13%) |
Jan 06, 2016 | 180.39 | 183.27 | 179.13 | 183.21 | 870,511 | +0.54(+0.30%) |
Jan 05, 2016 | 182.57 | 183.88 | 180.73 | 182.67 | 567,952 | +0.86(+0.47%) |
Jan 04, 2016 | 182.67 | 184.60 | 180.46 | 181.81 | 1,195,975 | -3.19(-1.72%) |
Dec 31, 2015 | 184.61 | 185.00 | 185.00 | 185.00 | 633,800 | -0.61(-0.33%) |
Dec 30, 2015 | 185.61 | 186.25 | 184.70 | 185.61 | 357,854 | +0.30(+0.16%) |
Dec 29, 2015 | 186.29 | 187.69 | 185.02 | 185.31 | 458,074 | +0.54(+0.29%) |
Dec 28, 2015 | 184.73 | 186.32 | 183.94 | 184.77 | 510,566 | -0.16(-0.09%) |
Dec 24, 2015 | 185.93 | 184.93 | 184.93 | 184.93 | 253,100 | -1.34(-0.72%) |
Dec 23, 2015 | 186.84 | 186.84 | 184.78 | 186.27 | 391,073 | +0.15(+0.08%) |
Dec 22, 2015 | 187.06 | 187.19 | 184.94 | 186.12 | 574,288 | -0.37(-0.20%) |
Dec 21, 2015 | 186.46 | 187.29 | 184.82 | 186.49 | 804,107 | +1.55(+0.84%) |
Dec 18, 2015 | 184.95 | 185.67 | 184.03 | 184.94 | 2,640,749 | -0.49(-0.26%) |
Dec 17, 2015 | 188.00 | 188.48 | 184.76 | 185.43 | 778,326 | -1.84(-0.98%) |
Dec 16, 2015 | 185.43 | 188.00 | 185.43 | 187.27 | 792,613 | +1.85(+1.00%) |
Dec 15, 2015 | 186.18 | 187.47 | 184.46 | 185.42 | 853,862 | -0.12(-0.06%) |
Dec 14, 2015 | 183.05 | 187.22 | 183.05 | 185.54 | 1,076,820 | +3.07(+1.68%) |
Dec 11, 2015 | 179.69 | 183.79 | 179.01 | 182.47 | 709,387 | -0.64(-0.35%) |
Dec 10, 2015 | 183.61 | 185.81 | 183.00 | 183.11 | 843,176 | -0.95(-0.52%) |
Dec 09, 2015 | 184.56 | 186.65 | 183.67 | 184.06 | 785,741 | -1.02(-0.55%) |
Dec 08, 2015 | 182.25 | 185.49 | 181.95 | 185.08 | 875,964 | +0.84(+0.46%) |
Dec 07, 2015 | 184.64 | 186.27 | 183.22 | 184.24 | 1,613,876 | +0.16(+0.09%) |
Dec 04, 2015 | 174.50 | 185.73 | 173.87 | 184.08 | 5,251,611 | +20.89(+12.80%) |
Dec 03, 2015 | 164.41 | 165.36 | 161.00 | 163.19 | 2,085,618 | -0.33(-0.20%) |
Dec 02, 2015 | 165.83 | 166.20 | 162.58 | 163.52 | 1,222,968 | -2.31(-1.39%) |
Dec 01, 2015 | 167.82 | 168.95 | 163.78 | 165.83 | 1,111,290 | -1.17(-0.70%) |
Nov 30, 2015 | 173.01 | 174.49 | 165.84 | 167.00 | 1,822,370 | -3.98(-2.33%) |
Nov 27, 2015 | 170.59 | 171.84 | 169.88 | 170.98 | 353,395 | +0.87(+0.51%) |
Nov 25, 2015 | 170.01 | 170.11 | 170.11 | 170.11 | 710,700 | -0.72(-0.42%) |
Nov 24, 2015 | 169.78 | 172.19 | 169.37 | 170.83 | 646,508 | -0.01(-0.01%) |
Nov 23, 2015 | 170.77 | 173.00 | 169.57 | 170.84 | 727,061 | +0.33(+0.19%) |
Nov 20, 2015 | 165.00 | 170.54 | 164.46 | 170.51 | 788,092 | +6.01(+3.65%) |
Nov 19, 2015 | 165.24 | 165.75 | 163.25 | 164.50 | 536,731 | -0.49(-0.30%) |
Nov 18, 2015 | 163.74 | 165.27 | 160.62 | 164.99 | 546,643 | +2.29(+1.41%) |
Nov 17, 2015 | 160.59 | 163.58 | 160.01 | 162.70 | 789,856 | +3.22(+2.02%) |
Nov 16, 2015 | 154.34 | 160.42 | 154.20 | 159.48 | 1,664,245 | +4.28(+2.76%) |
Nov 13, 2015 | 167.89 | 168.00 | 151.52 | 155.20 | 3,011,511 | -14.16(-8.36%) |
Nov 12, 2015 | 170.23 | 171.49 | 169.24 | 169.36 | 624,558 | -1.33(-0.78%) |
Nov 11, 2015 | 174.28 | 174.67 | 170.51 | 170.69 | 573,139 | -3.39(-1.95%) |
Nov 10, 2015 | 170.98 | 174.10 | 170.78 | 174.08 | 370,605 | +2.52(+1.47%) |
Nov 09, 2015 | 172.27 | 172.27 | 169.60 | 171.56 | 409,423 | -1.08(-0.63%) |
Nov 06, 2015 | 172.04 | 173.21 | 170.34 | 172.64 | 343,061 | +0.11(+0.06%) |
Nov 05, 2015 | 170.58 | 173.18 | 169.50 | 172.53 | 440,145 | +2.41(+1.42%) |
Nov 04, 2015 | 173.32 | 173.53 | 169.39 | 170.12 | 508,138 | -2.83(-1.64%) |
Nov 03, 2015 | 171.92 | 174.95 | 171.90 | 172.95 | 644,973 | +0.19(+0.11%) |