Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 151.22 | 153.88 | 148.86 | 153.26 | 1,280,900 | +2.82(+1.88%) |
Jan 28, 2016 | 151.87 | 153.18 | 149.51 | 150.44 | 841,170 | -1.42(-0.94%) |
Jan 27, 2016 | 155.67 | 155.84 | 150.39 | 151.86 | 1,296,236 | -3.16(-2.04%) |
Jan 26, 2016 | 153.69 | 155.85 | 153.47 | 155.02 | 434,516 | +1.29(+0.84%) |
Jan 25, 2016 | 156.49 | 157.04 | 153.56 | 153.73 | 570,626 | -2.76(-1.76%) |
Jan 22, 2016 | 157.64 | 158.38 | 155.94 | 156.49 | 1,234,943 | +0.10(+0.07%) |
Jan 21, 2016 | 155.94 | 157.45 | 153.74 | 156.39 | 659,212 | +1.29(+0.83%) |
Jan 20, 2016 | 153.31 | 156.47 | 148.23 | 155.10 | 1,768,553 | +0.70(+0.45%) |
Jan 19, 2016 | 152.67 | 157.56 | 152.67 | 154.40 | 1,681,784 | +1.73(+1.13%) |
Jan 15, 2016 | 156.60 | 152.67 | 152.67 | 152.67 | 1,718,282 | -4.77(-3.03%) |
Jan 14, 2016 | 154.30 | 157.93 | 153.24 | 157.44 | 1,470,056 | +3.15(+2.04%) |
Jan 13, 2016 | 159.04 | 160.15 | 153.95 | 154.30 | 1,336,774 | -4.65(-2.93%) |
Jan 12, 2016 | 159.62 | 161.93 | 157.81 | 158.95 | 1,483,608 | -0.17(-0.11%) |
Jan 11, 2016 | 162.95 | 163.27 | 156.95 | 159.12 | 1,617,067 | -3.67(-2.26%) |
Jan 08, 2016 | 164.34 | 166.01 | 162.35 | 162.79 | 784,329 | -2.11(-1.28%) |
Jan 07, 2016 | 164.83 | 166.31 | 163.64 | 164.90 | 2,042,669 | -1.38(-0.83%) |
Jan 06, 2016 | 167.39 | 168.75 | 164.80 | 166.27 | 1,539,990 | -2.84(-1.68%) |
Jan 05, 2016 | 169.67 | 170.84 | 168.05 | 169.12 | 1,037,684 | -0.11(-0.07%) |
Jan 04, 2016 | 167.27 | 169.35 | 166.11 | 169.23 | 1,029,873 | +1.17(+0.69%) |
Dec 31, 2015 | 167.96 | 168.06 | 168.06 | 168.06 | 627,427 | -0.46(-0.27%) |
Dec 30, 2015 | 169.02 | 169.11 | 167.12 | 168.52 | 438,662 | -0.10(-0.06%) |
Dec 29, 2015 | 167.58 | 169.59 | 167.40 | 168.62 | 790,103 | +1.18(+0.70%) |
Dec 28, 2015 | 167.33 | 167.89 | 165.71 | 167.45 | 312,693 | -0.14(-0.08%) |
Dec 24, 2015 | 168.08 | 167.59 | 167.59 | 167.59 | 384,921 | -0.79(-0.47%) |
Dec 23, 2015 | 165.97 | 168.71 | 161.06 | 168.38 | 908,807 | +2.86(+1.73%) |
Dec 22, 2015 | 166.41 | 166.72 | 163.75 | 165.52 | 623,275 | +0.00(+0.00%) |
Dec 21, 2015 | 165.10 | 166.13 | 163.99 | 165.52 | 1,061,882 | +0.68(+0.41%) |
Dec 18, 2015 | 165.56 | 166.48 | 164.36 | 164.84 | 1,317,575 | -1.41(-0.85%) |
Dec 17, 2015 | 165.76 | 167.15 | 164.78 | 166.25 | 762,803 | +0.49(+0.29%) |
Dec 16, 2015 | 166.56 | 167.59 | 165.14 | 165.77 | 1,401,683 | +0.66(+0.40%) |
Dec 15, 2015 | 164.42 | 166.33 | 164.00 | 165.11 | 912,539 | +0.72(+0.44%) |
Dec 14, 2015 | 162.85 | 164.58 | 161.72 | 164.38 | 944,860 | +1.98(+1.22%) |
Dec 11, 2015 | 160.14 | 163.77 | 160.03 | 162.40 | 1,071,377 | +0.71(+0.44%) |
Dec 10, 2015 | 160.51 | 162.74 | 160.01 | 161.69 | 428,335 | +1.21(+0.76%) |
Dec 09, 2015 | 158.72 | 160.96 | 158.49 | 160.47 | 1,131,502 | +0.65(+0.41%) |
Dec 08, 2015 | 158.83 | 160.35 | 158.24 | 159.83 | 857,388 | +0.54(+0.34%) |
Dec 07, 2015 | 160.63 | 160.74 | 158.87 | 159.29 | 634,286 | -1.22(-0.76%) |
Dec 04, 2015 | 159.46 | 162.25 | 158.89 | 160.51 | 871,795 | +2.04(+1.29%) |
Dec 03, 2015 | 162.77 | 163.19 | 158.13 | 158.47 | 729,262 | -4.26(-2.62%) |
Dec 02, 2015 | 163.08 | 165.11 | 162.14 | 162.73 | 1,278,439 | -0.40(-0.24%) |
Dec 01, 2015 | 158.77 | 163.18 | 158.77 | 163.12 | 1,918,974 | +4.60(+2.90%) |
Nov 30, 2015 | 159.08 | 160.09 | 158.13 | 158.53 | 1,193,243 | -0.22(-0.14%) |
Nov 27, 2015 | 158.76 | 159.77 | 158.07 | 158.75 | 667,388 | +0.48(+0.30%) |
Nov 25, 2015 | 158.66 | 158.28 | 158.28 | 158.28 | 721,541 | -0.02(-0.01%) |
Nov 24, 2015 | 156.88 | 158.63 | 156.44 | 158.29 | 867,520 | +0.32(+0.20%) |
Nov 23, 2015 | 157.85 | 160.12 | 156.98 | 157.97 | 1,279,367 | +0.43(+0.27%) |
Nov 20, 2015 | 155.29 | 159.07 | 154.62 | 157.54 | 1,504,802 | +3.16(+2.05%) |
Nov 19, 2015 | 155.36 | 158.07 | 153.59 | 154.38 | 2,143,369 | -6.42(-3.99%) |
Nov 18, 2015 | 159.39 | 161.29 | 158.51 | 160.80 | 654,549 | +1.47(+0.92%) |
Nov 17, 2015 | 158.57 | 161.42 | 158.44 | 159.34 | 1,057,476 | +0.45(+0.28%) |
Nov 16, 2015 | 157.42 | 159.74 | 156.96 | 158.89 | 795,459 | +1.58(+1.00%) |
Nov 13, 2015 | 158.39 | 160.19 | 156.83 | 157.31 | 1,270,166 | -1.59(-1.00%) |
Nov 12, 2015 | 160.53 | 162.19 | 157.86 | 158.90 | 1,017,410 | -1.93(-1.20%) |
Nov 11, 2015 | 166.79 | 167.44 | 160.36 | 160.82 | 1,261,130 | -5.02(-3.03%) |
Nov 10, 2015 | 167.04 | 167.66 | 165.17 | 165.84 | 1,739,083 | -1.14(-0.68%) |
Nov 09, 2015 | 166.09 | 167.38 | 165.20 | 166.98 | 715,675 | +0.39(+0.23%) |
Nov 06, 2015 | 165.45 | 167.13 | 164.13 | 166.59 | 1,074,588 | -1.70(-1.01%) |
Nov 05, 2015 | 166.37 | 169.17 | 165.73 | 168.29 | 862,948 | +2.04(+1.23%) |
Nov 04, 2015 | 167.94 | 168.26 | 165.44 | 166.25 | 785,080 | -1.55(-0.92%) |
Nov 03, 2015 | 169.17 | 170.60 | 166.38 | 167.81 | 662,088 | -1.98(-1.17%) |