Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 256.18 | 256.10 | 256.10 | 256.10 | 477,392 | -0.25(-0.10%) |
Dec 30, 2015 | 256.98 | 258.15 | 255.93 | 256.35 | 379,029 | -1.94(-0.75%) |
Dec 29, 2015 | 258.30 | 258.30 | 255.72 | 258.29 | 491,667 | +3.45(+1.35%) |
Dec 28, 2015 | 251.16 | 255.38 | 250.08 | 254.84 | 399,593 | +3.15(+1.25%) |
Dec 24, 2015 | 251.52 | 251.69 | 251.69 | 251.69 | 244,068 | -0.14(-0.05%) |
Dec 23, 2015 | 252.31 | 252.31 | 248.01 | 251.82 | 641,025 | +0.36(+0.14%) |
Dec 22, 2015 | 250.67 | 252.82 | 247.80 | 251.47 | 689,057 | +1.01(+0.40%) |
Dec 21, 2015 | 246.50 | 250.79 | 244.94 | 250.46 | 1,041,072 | +5.41(+2.21%) |
Dec 18, 2015 | 247.46 | 249.66 | 245.05 | 245.05 | 2,367,421 | -3.44(-1.38%) |
Dec 17, 2015 | 250.86 | 251.81 | 247.66 | 248.49 | 805,297 | -1.76(-0.70%) |
Dec 16, 2015 | 246.34 | 251.16 | 245.70 | 250.25 | 1,345,061 | +4.63(+1.89%) |
Dec 15, 2015 | 249.55 | 249.98 | 245.53 | 245.62 | 1,188,338 | -2.99(-1.20%) |
Dec 14, 2015 | 246.27 | 252.96 | 245.79 | 248.60 | 1,384,654 | +3.06(+1.24%) |
Dec 11, 2015 | 247.79 | 250.04 | 243.31 | 245.55 | 956,111 | -4.84(-1.93%) |
Dec 10, 2015 | 252.24 | 253.51 | 248.94 | 250.38 | 826,670 | -2.19(-0.87%) |
Dec 09, 2015 | 252.11 | 254.62 | 250.15 | 252.58 | 793,400 | +0.12(+0.05%) |
Dec 08, 2015 | 250.27 | 255.00 | 249.96 | 252.46 | 814,972 | +0.44(+0.17%) |
Dec 07, 2015 | 256.11 | 256.11 | 251.19 | 252.02 | 635,467 | -1.63(-0.64%) |
Dec 04, 2015 | 249.46 | 254.12 | 245.86 | 253.65 | 995,867 | +5.04(+2.03%) |
Dec 03, 2015 | 251.27 | 252.64 | 247.50 | 248.62 | 811,939 | -3.74(-1.48%) |
Dec 02, 2015 | 253.29 | 255.29 | 252.01 | 252.36 | 616,080 | -0.82(-0.32%) |
Dec 01, 2015 | 250.71 | 253.32 | 249.69 | 253.17 | 581,827 | +3.48(+1.39%) |
Nov 30, 2015 | 250.75 | 251.78 | 246.53 | 249.69 | 806,464 | -1.05(-0.42%) |
Nov 27, 2015 | 248.44 | 251.24 | 247.25 | 250.75 | 269,167 | +2.21(+0.89%) |
Nov 25, 2015 | 247.45 | 248.54 | 248.54 | 248.54 | 424,156 | +1.62(+0.65%) |
Nov 24, 2015 | 249.85 | 251.10 | 246.86 | 246.92 | 711,846 | -3.81(-1.52%) |
Nov 23, 2015 | 250.76 | 253.32 | 248.47 | 250.73 | 760,673 | -0.73(-0.29%) |
Nov 20, 2015 | 241.60 | 251.46 | 241.10 | 251.46 | 2,238,997 | +10.52(+4.37%) |
Nov 19, 2015 | 242.33 | 242.96 | 238.17 | 240.94 | 2,727,956 | -5.88(-2.38%) |
Nov 18, 2015 | 251.77 | 251.77 | 242.12 | 246.82 | 1,310,913 | -5.04(-2.00%) |
Nov 17, 2015 | 246.95 | 254.96 | 245.89 | 251.86 | 1,041,483 | +3.10(+1.25%) |
Nov 16, 2015 | 244.30 | 248.89 | 244.22 | 248.76 | 630,954 | +3.64(+1.48%) |
Nov 13, 2015 | 248.16 | 249.27 | 244.33 | 245.12 | 782,937 | -3.09(-1.25%) |
Nov 12, 2015 | 249.46 | 251.09 | 248.11 | 248.21 | 513,583 | -1.84(-0.73%) |
Nov 11, 2015 | 252.47 | 253.95 | 249.29 | 250.05 | 700,041 | -0.52(-0.21%) |
Nov 10, 2015 | 246.22 | 250.71 | 244.69 | 250.57 | 937,757 | +4.33(+1.76%) |
Nov 09, 2015 | 245.07 | 247.53 | 241.80 | 246.24 | 1,032,823 | +1.71(+0.70%) |
Nov 06, 2015 | 248.78 | 250.96 | 241.69 | 244.53 | 1,013,957 | -4.57(-1.84%) |
Nov 05, 2015 | 248.94 | 250.19 | 245.27 | 249.10 | 576,847 | -0.16(-0.06%) |
Nov 04, 2015 | 252.09 | 254.60 | 246.68 | 249.26 | 739,222 | -2.80(-1.11%) |
Nov 03, 2015 | 254.91 | 255.65 | 250.46 | 252.06 | 723,275 | -3.60(-1.41%) |
Nov 02, 2015 | 250.76 | 256.63 | 250.39 | 255.66 | 807,238 | +5.81(+2.33%) |
Oct 30, 2015 | 247.27 | 251.26 | 245.06 | 249.85 | 820,033 | +3.17(+1.29%) |
Oct 29, 2015 | 245.32 | 254.06 | 240.63 | 246.67 | 1,423,076 | -1.41(-0.57%) |
Oct 28, 2015 | 249.95 | 250.83 | 244.53 | 248.09 | 1,532,658 | -1.26(-0.51%) |
Oct 27, 2015 | 252.71 | 253.27 | 248.81 | 249.35 | 1,005,343 | -4.30(-1.70%) |
Oct 26, 2015 | 248.66 | 254.13 | 247.82 | 253.65 | 1,062,007 | +5.36(+2.16%) |
Oct 23, 2015 | 250.60 | 250.60 | 245.91 | 248.30 | 1,156,629 | +0.19(+0.07%) |
Oct 22, 2015 | 246.40 | 249.60 | 246.18 | 248.11 | 1,540,434 | +1.97(+0.80%) |
Oct 21, 2015 | 248.20 | 249.85 | 245.81 | 246.14 | 971,680 | -0.91(-0.37%) |
Oct 20, 2015 | 244.96 | 247.50 | 244.01 | 247.05 | 768,085 | +2.23(+0.91%) |
Oct 19, 2015 | 239.99 | 245.29 | 239.13 | 244.82 | 997,563 | +3.71(+1.54%) |
Oct 16, 2015 | 236.81 | 241.32 | 232.66 | 241.10 | 676,695 | +5.22(+2.21%) |
Oct 15, 2015 | 231.97 | 236.14 | 227.38 | 235.88 | 897,013 | +4.55(+1.97%) |
Oct 14, 2015 | 228.29 | 232.22 | 227.15 | 231.34 | 859,665 | +2.53(+1.10%) |
Oct 13, 2015 | 228.16 | 230.24 | 226.81 | 228.81 | 659,049 | -0.72(-0.32%) |
Oct 12, 2015 | 226.88 | 230.14 | 226.88 | 229.53 | 605,897 | +2.26(+0.99%) |
Oct 09, 2015 | 224.93 | 227.89 | 223.66 | 227.28 | 889,429 | +2.14(+0.95%) |
Oct 08, 2015 | 223.28 | 225.42 | 221.15 | 225.14 | 910,261 | +1.62(+0.73%) |
Oct 07, 2015 | 230.29 | 230.31 | 221.65 | 223.51 | 1,226,254 | -5.17(-2.26%) |
Oct 06, 2015 | 229.87 | 234.12 | 227.44 | 228.68 | 883,657 | -0.79(-0.35%) |
Oct 05, 2015 | 227.70 | 230.74 | 226.61 | 229.47 | 786,262 | +3.12(+1.38%) |
Oct 02, 2015 | 220.20 | 226.42 | 218.59 | 226.35 | 662,332 | +2.53(+1.13%) |