Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 154.81 | 159.28 | 153.61 | 157.95 | 2,859,875 | +3.70(+2.40%) |
Jan 28, 2016 | 164.35 | 165.25 | 152.46 | 154.25 | 3,655,433 | -8.17(-5.03%) |
Jan 27, 2016 | 173.19 | 174.70 | 161.13 | 162.42 | 2,309,945 | -10.48(-6.06%) |
Jan 26, 2016 | 173.90 | 175.29 | 168.68 | 172.90 | 1,048,901 | -1.58(-0.91%) |
Jan 25, 2016 | 176.62 | 179.04 | 173.68 | 174.48 | 1,028,507 | -2.23(-1.26%) |
Jan 22, 2016 | 172.71 | 177.56 | 170.78 | 176.71 | 1,586,545 | +7.53(+4.45%) |
Jan 21, 2016 | 172.32 | 172.44 | 168.00 | 169.18 | 992,376 | -2.28(-1.33%) |
Jan 20, 2016 | 168.21 | 173.79 | 162.25 | 171.46 | 1,882,745 | +1.88(+1.11%) |
Jan 19, 2016 | 173.71 | 173.96 | 165.40 | 169.58 | 1,849,914 | -1.57(-0.92%) |
Jan 15, 2016 | 168.88 | 171.15 | 171.15 | 171.15 | 2,678,500 | -3.96(-2.26%) |
Jan 14, 2016 | 165.42 | 176.58 | 161.01 | 175.11 | 2,106,441 | +10.62(+6.46%) |
Jan 13, 2016 | 169.52 | 171.37 | 163.08 | 164.49 | 1,803,539 | -4.15(-2.46%) |
Jan 12, 2016 | 167.16 | 169.96 | 163.05 | 168.64 | 1,768,650 | +2.93(+1.77%) |
Jan 11, 2016 | 173.27 | 173.58 | 161.46 | 165.71 | 3,110,571 | +0.54(+0.33%) |
Jan 08, 2016 | 168.74 | 172.36 | 164.90 | 165.17 | 1,640,290 | -2.55(-1.52%) |
Jan 07, 2016 | 170.90 | 174.41 | 167.03 | 167.72 | 2,455,038 | -9.84(-5.54%) |
Jan 06, 2016 | 176.17 | 180.07 | 175.00 | 177.56 | 1,121,480 | -0.46(-0.26%) |
Jan 05, 2016 | 181.78 | 182.98 | 176.83 | 178.02 | 1,872,175 | -3.26(-1.80%) |
Jan 04, 2016 | 187.65 | 188.25 | 179.88 | 181.28 | 2,512,219 | -10.66(-5.56%) |
Dec 31, 2015 | 190.02 | 191.94 | 191.94 | 191.94 | 892,100 | +0.88(+0.46%) |
Dec 30, 2015 | 194.90 | 196.47 | 190.39 | 191.07 | 810,708 | -3.11(-1.60%) |
Dec 29, 2015 | 189.29 | 196.27 | 189.10 | 194.18 | 1,487,710 | +6.12(+3.25%) |
Dec 28, 2015 | 188.63 | 190.41 | 187.29 | 188.06 | 838,669 | -0.94(-0.50%) |
Dec 24, 2015 | 185.96 | 189.00 | 189.00 | 189.00 | 614,200 | +3.65(+1.97%) |
Dec 23, 2015 | 187.05 | 187.48 | 184.39 | 185.35 | 972,064 | -1.63(-0.87%) |
Dec 22, 2015 | 188.04 | 188.15 | 183.21 | 186.98 | 1,180,563 | +0.14(+0.07%) |
Dec 21, 2015 | 183.98 | 188.95 | 183.50 | 186.84 | 1,017,760 | +4.90(+2.69%) |
Dec 18, 2015 | 179.99 | 186.00 | 178.72 | 181.94 | 2,266,192 | +0.69(+0.38%) |
Dec 17, 2015 | 186.64 | 188.18 | 181.02 | 181.25 | 1,331,434 | -5.67(-3.03%) |
Dec 16, 2015 | 186.92 | 186.92 | 184.16 | 186.92 | 2,005,829 | +0.64(+0.34%) |
Dec 15, 2015 | 175.67 | 187.89 | 173.82 | 186.28 | 2,008,206 | +11.62(+6.65%) |
Dec 14, 2015 | 175.07 | 177.00 | 171.75 | 174.66 | 1,702,597 | -0.16(-0.09%) |
Dec 11, 2015 | 179.90 | 180.67 | 174.26 | 174.82 | 1,867,693 | -7.83(-4.29%) |
Dec 10, 2015 | 179.29 | 185.12 | 178.47 | 182.65 | 1,102,902 | +3.80(+2.12%) |
Dec 09, 2015 | 180.31 | 183.42 | 176.02 | 178.85 | 1,296,304 | -2.89(-1.59%) |
Dec 08, 2015 | 175.15 | 182.22 | 173.56 | 181.74 | 1,583,589 | +5.65(+3.21%) |
Dec 07, 2015 | 178.80 | 178.80 | 173.03 | 176.09 | 1,315,262 | -2.74(-1.53%) |
Dec 04, 2015 | 175.36 | 179.62 | 173.71 | 178.83 | 2,197,317 | +4.69(+2.69%) |
Dec 03, 2015 | 181.50 | 183.93 | 172.00 | 174.14 | 2,593,494 | -7.46(-4.11%) |
Dec 02, 2015 | 187.72 | 187.72 | 181.23 | 181.60 | 1,514,619 | -5.81(-3.10%) |
Dec 01, 2015 | 185.09 | 188.58 | 183.66 | 187.41 | 2,204,140 | +3.51(+1.91%) |
Nov 30, 2015 | 186.26 | 186.26 | 181.75 | 183.90 | 1,956,098 | -1.66(-0.89%) |
Nov 27, 2015 | 180.72 | 186.18 | 180.43 | 185.56 | 1,135,955 | +5.10(+2.83%) |
Nov 25, 2015 | 177.26 | 180.46 | 180.46 | 180.46 | 1,505,100 | +4.17(+2.37%) |
Nov 24, 2015 | 172.78 | 176.45 | 171.52 | 176.29 | 1,792,074 | +1.67(+0.96%) |
Nov 23, 2015 | 174.54 | 175.99 | 171.46 | 174.62 | 1,438,331 | +0.28(+0.16%) |
Nov 20, 2015 | 175.20 | 175.78 | 172.66 | 174.34 | 1,730,448 | +0.57(+0.33%) |
Nov 19, 2015 | 176.48 | 176.48 | 172.55 | 173.77 | 3,119,085 | -2.66(-1.51%) |
Nov 18, 2015 | 173.44 | 178.95 | 172.55 | 176.43 | 23,571,176 | +2.95(+1.70%) |
Nov 17, 2015 | 170.43 | 175.94 | 170.36 | 173.48 | 2,799,074 | +3.37(+1.98%) |
Nov 16, 2015 | 165.46 | 170.87 | 162.76 | 170.11 | 3,160,080 | +4.46(+2.69%) |
Nov 13, 2015 | 163.52 | 168.24 | 161.79 | 165.65 | 4,768,227 | +10.26(+6.60%) |
Nov 12, 2015 | 154.50 | 158.66 | 153.20 | 155.39 | 1,091,055 | +0.42(+0.27%) |
Nov 11, 2015 | 154.00 | 155.65 | 152.60 | 154.97 | 931,649 | +1.67(+1.09%) |
Nov 10, 2015 | 154.64 | 155.71 | 152.78 | 153.30 | 1,843,182 | -1.31(-0.85%) |
Nov 09, 2015 | 155.36 | 155.85 | 152.81 | 154.61 | 1,587,078 | -1.23(-0.79%) |
Nov 06, 2015 | 154.99 | 157.38 | 153.61 | 155.84 | 1,066,834 | +1.09(+0.70%) |
Nov 05, 2015 | 159.07 | 159.87 | 154.09 | 154.75 | 1,689,013 | -4.31(-2.71%) |
Nov 04, 2015 | 152.64 | 159.16 | 151.08 | 159.06 | 2,162,172 | +6.20(+4.06%) |
Nov 03, 2015 | 147.75 | 155.31 | 146.82 | 152.86 | 2,143,154 | +4.02(+2.70%) |