Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 232.01 | 232.01 | 232.01 | 0 | +0.05(+0.02%) | |
Dec 30, 2015 | 231.95 | 232.40 | 231.83 | 231.96 | 509,662 | -0.13(-0.06%) |
Dec 29, 2015 | 231.20 | 232.13 | 231.18 | 232.09 | 603,891 | +0.96(+0.42%) |
Dec 28, 2015 | 231.27 | 231.36 | 231.07 | 231.13 | 617,439 | -0.06(-0.03%) |
Dec 24, 2015 | 231.19 | 231.19 | 231.19 | 0 | -0.08(-0.03%) | |
Dec 23, 2015 | 231.67 | 231.90 | 231.25 | 231.27 | 1,981,871 | -0.34(-0.15%) |
Dec 22, 2015 | 231.15 | 231.69 | 231.07 | 231.61 | 461,723 | +0.58(+0.25%) |
Dec 21, 2015 | 231.12 | 231.39 | 230.86 | 231.03 | 809,288 | +0.27(+0.12%) |
Dec 18, 2015 | 231.55 | 231.59 | 230.76 | 230.76 | 2,048,516 | -0.73(-0.32%) |
Dec 17, 2015 | 231.73 | 231.94 | 231.49 | 231.49 | 971,323 | -0.25(-0.11%) |
Dec 16, 2015 | 232.09 | 232.13 | 231.60 | 231.74 | 1,112,031 | -0.11(-0.05%) |
Dec 15, 2015 | 231.95 | 232.00 | 231.77 | 231.85 | 966,267 | +0.07(+0.03%) |
Dec 14, 2015 | 232.00 | 232.15 | 231.52 | 231.78 | 1,144,700 | -0.09(-0.04%) |
Dec 11, 2015 | 232.06 | 232.10 | 231.86 | 231.87 | 906,913 | -0.20(-0.09%) |
Dec 10, 2015 | 232.13 | 232.24 | 232.00 | 232.07 | 569,331 | -0.03(-0.01%) |
Dec 09, 2015 | 231.85 | 232.29 | 231.85 | 232.10 | 691,462 | +0.10(+0.04%) |
Dec 08, 2015 | 232.10 | 232.16 | 231.85 | 232.00 | 723,312 | -0.05(-0.02%) |
Dec 07, 2015 | 232.02 | 232.18 | 231.88 | 232.05 | 630,086 | -0.06(-0.03%) |
Dec 04, 2015 | 231.73 | 232.25 | 231.65 | 232.11 | 769,770 | +0.45(+0.19%) |
Dec 03, 2015 | 231.70 | 231.80 | 231.58 | 231.66 | 786,890 | -0.09(-0.04%) |
Dec 02, 2015 | 231.65 | 231.81 | 231.63 | 231.75 | 774,137 | +0.10(+0.04%) |
Dec 01, 2015 | 231.86 | 231.86 | 231.61 | 231.65 | 1,635,540 | +0.11(+0.05%) |
Nov 30, 2015 | 231.70 | 231.71 | 231.38 | 231.54 | 930,290 | -0.08(-0.03%) |
Nov 27, 2015 | 231.26 | 231.63 | 231.13 | 231.62 | 341,037 | +0.26(+0.11%) |
Nov 25, 2015 | 231.36 | 231.36 | 231.36 | 0 | +0.06(+0.03%) | |
Nov 24, 2015 | 231.07 | 231.34 | 231.03 | 231.30 | 755,797 | +0.03(+0.01%) |
Nov 23, 2015 | 231.27 | 823,282 | +0.27(+0.12%) | |||
Nov 20, 2015 | 231.21 | 231.25 | 230.83 | 231.00 | 837,702 | -0.18(-0.08%) |
Nov 19, 2015 | 231.20 | 231.24 | 230.81 | 231.18 | 767,867 | -0.02(-0.01%) |
Nov 18, 2015 | 230.82 | 231.20 | 230.72 | 231.20 | 736,140 | +0.50(+0.22%) |
Nov 17, 2015 | 230.68 | 231.00 | 230.53 | 230.70 | 530,485 | -0.14(-0.06%) |
Nov 16, 2015 | 230.30 | 230.84 | 230.30 | 230.84 | 699,058 | +0.82(+0.36%) |
Nov 13, 2015 | 230.52 | 230.80 | 230.00 | 230.02 | 2,016,340 | -0.48(-0.21%) |
Nov 12, 2015 | 231.20 | 231.20 | 230.42 | 230.50 | 1,061,788 | -0.98(-0.42%) |
Nov 11, 2015 | 230.80 | 231.58 | 230.73 | 231.48 | 892,512 | +0.48(+0.21%) |
Nov 10, 2015 | 230.54 | 231.00 | 230.54 | 231.00 | 709,533 | +0.39(+0.17%) |
Nov 09, 2015 | 230.73 | 230.89 | 230.55 | 230.61 | 946,972 | -0.04(-0.02%) |
Nov 06, 2015 | 230.79 | 230.91 | 230.61 | 230.65 | 647,574 | -0.25(-0.11%) |
Nov 05, 2015 | 230.90 | 230.75 | 230.90 | 600,910 | +0.00(+0.00%) | |
Nov 04, 2015 | 230.82 | 231.00 | 230.75 | 230.90 | 637,595 | +0.09(+0.04%) |
Nov 03, 2015 | 230.77 | 230.99 | 230.70 | 230.81 | 1,209,487 | -0.10(-0.04%) |
Nov 02, 2015 | 230.80 | 230.95 | 230.73 | 230.91 | 975,879 | +0.10(+0.04%) |
Oct 30, 2015 | 230.86 | 231.20 | 230.72 | 230.81 | 1,092,871 | -0.20(-0.09%) |
Oct 29, 2015 | 231.04 | 231.12 | 230.65 | 231.01 | 473,001 | +0.02(+0.01%) |
Oct 28, 2015 | 230.84 | 231.10 | 230.69 | 230.99 | 601,134 | +0.23(+0.10%) |
Oct 27, 2015 | 230.08 | 230.76 | 230.08 | 230.76 | 943,724 | +0.54(+0.23%) |
Oct 26, 2015 | 230.50 | 230.95 | 230.15 | 230.22 | 931,291 | -0.28(-0.12%) |
Oct 23, 2015 | 230.77 | 231.05 | 230.45 | 230.50 | 903,384 | -0.20(-0.09%) |
Oct 22, 2015 | 231.27 | 231.42 | 230.66 | 230.70 | 1,647,053 | -0.78(-0.34%) |
Oct 21, 2015 | 231.36 | 231.54 | 231.19 | 231.48 | 656,678 | +0.20(+0.09%) |
Oct 20, 2015 | 231.42 | 231.68 | 231.26 | 231.28 | 535,570 | -0.19(-0.08%) |
Oct 19, 2015 | 231.30 | 231.50 | 231.20 | 231.47 | 487,557 | +0.09(+0.04%) |
Oct 16, 2015 | 231.59 | 231.60 | 231.15 | 231.38 | 675,155 | -0.12(-0.05%) |
Oct 15, 2015 | 231.12 | 231.56 | 231.01 | 231.50 | 584,193 | +0.49(+0.21%) |
Oct 14, 2015 | 231.22 | 231.27 | 230.98 | 231.01 | 612,088 | -0.24(-0.10%) |
Oct 13, 2015 | 231.00 | 231.30 | 230.60 | 231.25 | 1,116,826 | +0.66(+0.29%) |
Oct 12, 2015 | 230.30 | 230.70 | 230.28 | 230.59 | 458,873 | +0.28(+0.12%) |
Oct 09, 2015 | 230.16 | 230.55 | 230.16 | 230.31 | 622,150 | +0.01(+0.00%) |
Oct 08, 2015 | 229.96 | 230.47 | 229.85 | 230.30 | 838,294 | +0.30(+0.13%) |
Oct 07, 2015 | 230.25 | 230.46 | 229.85 | 230.00 | 971,239 | +0.04(+0.02%) |
Oct 06, 2015 | 230.45 | 229.81 | 229.96 | 921,247 | -0.39(-0.17%) | |
Oct 05, 2015 | 230.25 | 230.74 | 229.98 | 230.35 | 879,717 | +0.06(+0.03%) |
Oct 02, 2015 | 229.77 | 230.29 | 229.52 | 230.29 | 899,927 | +0.29(+0.13%) |