Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 275.05 | 275.51 | 275.51 | 275.51 | 617,969 | -1.24(-0.45%) |
Dec 30, 2015 | 277.00 | 279.29 | 276.08 | 276.75 | 441,539 | -1.25(-0.45%) |
Dec 29, 2015 | 278.95 | 280.88 | 276.70 | 278.01 | 593,619 | +0.93(+0.34%) |
Dec 28, 2015 | 272.62 | 277.38 | 270.95 | 277.08 | 1,070,377 | +4.09(+1.50%) |
Dec 24, 2015 | 275.39 | 272.99 | 272.99 | 272.99 | 296,996 | -1.81(-0.66%) |
Dec 23, 2015 | 270.09 | 275.23 | 269.10 | 274.80 | 838,424 | +7.39(+2.76%) |
Dec 22, 2015 | 263.77 | 268.15 | 260.91 | 267.42 | 879,599 | +4.01(+1.52%) |
Dec 21, 2015 | 263.47 | 265.48 | 260.92 | 263.40 | 660,562 | +3.30(+1.27%) |
Dec 18, 2015 | 264.56 | 265.51 | 260.07 | 260.10 | 1,267,064 | -7.07(-2.65%) |
Dec 17, 2015 | 269.31 | 272.14 | 265.85 | 267.17 | 1,392,980 | -0.64(-0.24%) |
Dec 16, 2015 | 267.89 | 270.24 | 260.66 | 267.81 | 1,410,009 | +1.18(+0.44%) |
Dec 15, 2015 | 262.92 | 268.16 | 261.06 | 266.63 | 1,276,081 | +8.04(+3.11%) |
Dec 14, 2015 | 261.08 | 265.23 | 254.56 | 258.59 | 1,566,634 | -2.57(-0.99%) |
Dec 11, 2015 | 275.61 | 279.34 | 259.90 | 261.16 | 2,022,120 | -18.18(-6.51%) |
Dec 10, 2015 | 278.53 | 282.41 | 277.38 | 279.34 | 814,968 | +0.55(+0.20%) |
Dec 09, 2015 | 281.60 | 286.01 | 277.63 | 278.79 | 820,626 | -3.54(-1.25%) |
Dec 08, 2015 | 285.94 | 287.18 | 280.40 | 282.33 | 937,734 | -5.28(-1.84%) |
Dec 07, 2015 | 290.81 | 291.59 | 285.79 | 287.61 | 720,552 | -4.28(-1.47%) |
Dec 04, 2015 | 286.35 | 292.62 | 284.55 | 291.89 | 846,057 | +7.09(+2.49%) |
Dec 03, 2015 | 290.53 | 291.77 | 283.27 | 284.80 | 1,101,152 | -5.60(-1.93%) |
Dec 02, 2015 | 291.84 | 294.04 | 288.14 | 290.40 | 1,336,235 | -2.27(-0.78%) |
Dec 01, 2015 | 293.65 | 295.17 | 291.47 | 292.68 | 913,333 | +0.15(+0.05%) |
Nov 30, 2015 | 288.86 | 293.45 | 288.20 | 292.52 | 1,081,932 | +4.29(+1.49%) |
Nov 27, 2015 | 289.25 | 289.53 | 285.73 | 288.24 | 327,616 | -1.79(-0.62%) |
Nov 25, 2015 | 287.93 | 290.03 | 290.03 | 290.03 | 516,380 | +3.06(+1.07%) |
Nov 24, 2015 | 289.96 | 290.70 | 286.62 | 286.96 | 1,004,413 | -5.18(-1.77%) |
Nov 23, 2015 | 291.82 | 293.19 | 290.39 | 292.14 | 527,033 | +0.63(+0.22%) |
Nov 20, 2015 | 290.39 | 292.40 | 290.17 | 291.51 | 659,445 | +2.71(+0.94%) |
Nov 19, 2015 | 289.96 | 290.36 | 287.88 | 288.80 | 608,963 | -1.24(-0.43%) |
Nov 18, 2015 | 285.25 | 290.38 | 283.46 | 290.04 | 666,372 | +5.80(+2.04%) |
Nov 17, 2015 | 283.43 | 287.86 | 282.17 | 284.24 | 718,783 | +0.88(+0.31%) |
Nov 16, 2015 | 276.07 | 283.87 | 275.52 | 283.36 | 836,402 | +7.30(+2.65%) |
Nov 13, 2015 | 277.69 | 279.33 | 275.43 | 276.06 | 734,328 | -2.00(-0.72%) |
Nov 12, 2015 | 278.69 | 281.30 | 277.48 | 278.06 | 792,039 | -3.83(-1.36%) |
Nov 11, 2015 | 283.27 | 283.76 | 281.31 | 281.89 | 565,541 | +0.19(+0.07%) |
Nov 10, 2015 | 279.27 | 282.37 | 277.25 | 281.70 | 887,821 | +0.56(+0.20%) |
Nov 09, 2015 | 285.91 | 287.71 | 279.20 | 281.14 | 1,590,194 | -5.74(-2.00%) |
Nov 06, 2015 | 289.49 | 290.74 | 284.50 | 286.88 | 698,094 | -0.48(-0.17%) |
Nov 05, 2015 | 286.31 | 289.08 | 285.65 | 287.36 | 635,041 | +0.65(+0.23%) |
Nov 04, 2015 | 288.69 | 290.33 | 285.56 | 286.71 | 931,974 | -1.59(-0.55%) |
Nov 03, 2015 | 284.05 | 289.53 | 284.05 | 288.30 | 1,057,985 | +3.14(+1.10%) |
Nov 02, 2015 | 284.43 | 286.80 | 283.10 | 285.16 | 1,009,934 | +2.09(+0.74%) |
Oct 30, 2015 | 282.50 | 285.18 | 282.50 | 283.07 | 1,991,729 | +1.70(+0.60%) |
Oct 29, 2015 | 278.01 | 282.28 | 276.26 | 281.38 | 1,155,704 | +2.85(+1.02%) |
Oct 28, 2015 | 270.74 | 278.54 | 270.22 | 278.53 | 1,182,622 | +8.65(+3.20%) |
Oct 27, 2015 | 270.02 | 270.34 | 267.84 | 269.88 | 483,317 | -1.17(-0.43%) |
Oct 26, 2015 | 273.37 | 273.76 | 270.16 | 271.05 | 746,199 | -3.03(-1.11%) |
Oct 23, 2015 | 272.05 | 274.45 | 270.34 | 274.08 | 1,192,502 | +4.38(+1.62%) |
Oct 22, 2015 | 260.54 | 270.12 | 259.62 | 269.71 | 897,728 | +10.75(+4.15%) |
Oct 21, 2015 | 263.50 | 264.69 | 258.72 | 258.95 | 780,868 | -4.16(-1.58%) |
Oct 20, 2015 | 262.56 | 264.09 | 262.13 | 263.11 | 551,117 | -0.59(-0.22%) |
Oct 19, 2015 | 264.87 | 265.44 | 262.51 | 263.70 | 727,376 | -2.37(-0.89%) |
Oct 16, 2015 | 263.27 | 266.43 | 261.62 | 266.07 | 922,525 | +4.18(+1.60%) |
Oct 15, 2015 | 260.94 | 263.20 | 257.83 | 261.89 | 916,870 | +2.54(+0.98%) |
Oct 14, 2015 | 257.58 | 262.49 | 254.95 | 259.35 | 1,398,446 | +5.91(+2.33%) |
Oct 13, 2015 | 251.49 | 255.25 | 251.20 | 253.44 | 1,106,655 | -0.43(-0.17%) |
Oct 12, 2015 | 256.31 | 256.31 | 250.73 | 253.87 | 762,398 | -1.97(-0.77%) |
Oct 09, 2015 | 256.21 | 258.16 | 253.41 | 255.84 | 722,110 | -0.37(-0.14%) |
Oct 08, 2015 | 256.65 | 257.26 | 254.68 | 256.21 | 812,652 | -1.66(-0.65%) |
Oct 07, 2015 | 253.75 | 258.42 | 253.44 | 257.88 | 1,374,313 | +6.36(+2.53%) |
Oct 06, 2015 | 251.49 | 252.70 | 249.91 | 251.51 | 902,211 | -0.71(-0.28%) |
Oct 05, 2015 | 246.25 | 252.78 | 245.47 | 252.22 | 1,164,058 | +8.24(+3.38%) |
Oct 02, 2015 | 234.04 | 244.00 | 232.55 | 243.98 | 1,063,979 | +5.98(+2.51%) |