Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 180.09 | 180.03 | 180.03 | 180.03 | 47,508 | +0.40(+0.22%) |
Dec 30, 2015 | 181.49 | 184.16 | 166.88 | 179.62 | 28,619 | -2.74(-1.50%) |
Dec 29, 2015 | 181.69 | 186.43 | 179.22 | 182.36 | 34,864 | +1.40(+0.77%) |
Dec 28, 2015 | 184.63 | 186.80 | 178.89 | 180.96 | 29,561 | -4.20(-2.27%) |
Dec 24, 2015 | 187.50 | 185.16 | 185.16 | 185.16 | 23,094 | -0.40(-0.22%) |
Dec 23, 2015 | 187.30 | 189.60 | 183.90 | 185.56 | 38,891 | -1.13(-0.61%) |
Dec 22, 2015 | 185.96 | 189.50 | 183.56 | 186.70 | 42,318 | +0.87(+0.47%) |
Dec 21, 2015 | 186.50 | 188.83 | 182.83 | 185.83 | 49,775 | +0.40(+0.22%) |
Dec 18, 2015 | 187.83 | 189.50 | 182.43 | 185.43 | 147,196 | -2.40(-1.28%) |
Dec 17, 2015 | 181.63 | 189.23 | 179.76 | 187.83 | 56,927 | +7.34(+4.07%) |
Dec 16, 2015 | 173.22 | 180.69 | 173.09 | 180.49 | 62,522 | +8.21(+4.76%) |
Dec 15, 2015 | 175.02 | 182.83 | 169.08 | 172.28 | 44,610 | -1.47(-0.84%) |
Dec 14, 2015 | 169.09 | 174.09 | 163.17 | 173.75 | 72,462 | +4.43(+2.61%) |
Dec 11, 2015 | 169.36 | 187.97 | 166.39 | 169.33 | 37,339 | -3.89(-2.25%) |
Dec 10, 2015 | 178.21 | 183.34 | 172.02 | 173.22 | 33,268 | -4.93(-2.77%) |
Dec 09, 2015 | 178.15 | 181.07 | 175.75 | 178.15 | 48,324 | +0.00(+0.00%) |
Dec 08, 2015 | 176.41 | 180.48 | 173.49 | 178.15 | 31,507 | -1.20(-0.67%) |
Dec 07, 2015 | 180.61 | 182.34 | 176.41 | 179.34 | 37,477 | -1.93(-1.06%) |
Dec 04, 2015 | 182.74 | 184.40 | 179.74 | 181.28 | 35,552 | -1.00(-0.55%) |
Dec 03, 2015 | 187.07 | 189.46 | 181.81 | 182.27 | 42,613 | -4.59(-2.46%) |
Dec 02, 2015 | 188.60 | 190.06 | 185.84 | 186.87 | 41,318 | -2.86(-1.51%) |
Dec 01, 2015 | 189.13 | 189.86 | 185.04 | 189.73 | 71,596 | +1.93(+1.03%) |
Nov 30, 2015 | 187.00 | 188.40 | 186.00 | 187.80 | 41,170 | +1.27(+0.68%) |
Nov 27, 2015 | 185.07 | 186.93 | 183.84 | 186.53 | 30,994 | +1.20(+0.65%) |
Nov 25, 2015 | 183.27 | 185.34 | 185.34 | 185.34 | 53,220 | +1.33(+0.72%) |
Nov 24, 2015 | 183.14 | 185.34 | 179.88 | 184.00 | 28,233 | +0.67(+0.36%) |
Nov 23, 2015 | 181.47 | 185.14 | 180.41 | 183.34 | 28,421 | +0.87(+0.47%) |
Nov 20, 2015 | 181.74 | 183.07 | 179.38 | 182.47 | 24,993 | +1.93(+1.07%) |
Nov 19, 2015 | 177.68 | 181.54 | 176.08 | 180.54 | 47,763 | +1.66(+0.93%) |
Nov 18, 2015 | 174.69 | 179.48 | 168.69 | 178.88 | 126,109 | +5.99(+3.47%) |
Nov 17, 2015 | 174.55 | 176.75 | 171.09 | 172.89 | 86,531 | +2.06(+1.21%) |
Nov 16, 2015 | 163.23 | 171.16 | 161.57 | 170.82 | 53,351 | +7.99(+4.91%) |
Nov 13, 2015 | 164.23 | 166.43 | 162.63 | 162.84 | 29,482 | -2.73(-1.65%) |
Nov 12, 2015 | 166.63 | 169.03 | 164.10 | 165.56 | 52,119 | -2.13(-1.27%) |
Nov 11, 2015 | 169.96 | 170.22 | 165.03 | 167.69 | 199,139 | -2.40(-1.41%) |
Nov 10, 2015 | 179.68 | 182.67 | 164.93 | 170.09 | 164,290 | -13.71(-7.46%) |
Nov 09, 2015 | 188.00 | 190.43 | 181.41 | 183.81 | 24,771 | -2.80(-1.50%) |
Nov 06, 2015 | 193.26 | 193.96 | 173.49 | 186.60 | 65,257 | -17.51(-8.58%) |
Nov 05, 2015 | 205.04 | 205.51 | 199.32 | 204.11 | 23,868 | -1.00(-0.49%) |
Nov 04, 2015 | 205.11 | 208.45 | 202.38 | 205.11 | 21,232 | +1.00(+0.49%) |
Nov 03, 2015 | 205.17 | 210.99 | 201.65 | 204.11 | 25,055 | -2.13(-1.03%) |
Nov 02, 2015 | 201.51 | 207.97 | 201.51 | 206.24 | 49,953 | +5.46(+2.72%) |
Oct 30, 2015 | 210.57 | 214.23 | 200.51 | 200.78 | 35,276 | -9.98(-4.74%) |
Oct 29, 2015 | 209.70 | 214.36 | 207.84 | 210.77 | 39,177 | +1.13(+0.54%) |
Oct 28, 2015 | 200.12 | 209.63 | 200.05 | 209.63 | 40,096 | +9.32(+4.65%) |
Oct 27, 2015 | 200.18 | 204.23 | 199.25 | 200.31 | 33,138 | -1.33(-0.66%) |
Oct 26, 2015 | 202.38 | 202.71 | 199.58 | 201.65 | 21,248 | -0.80(-0.39%) |
Oct 23, 2015 | 204.71 | 204.71 | 198.52 | 202.44 | 21,586 | +0.73(+0.36%) |
Oct 22, 2015 | 198.05 | 204.24 | 197.25 | 201.71 | 41,202 | +4.79(+2.43%) |
Oct 21, 2015 | 201.31 | 202.34 | 192.33 | 196.92 | 75,403 | -4.53(-2.25%) |
Oct 20, 2015 | 206.37 | 208.04 | 201.11 | 201.45 | 27,222 | -4.39(-2.13%) |
Oct 19, 2015 | 198.45 | 208.67 | 186.47 | 205.84 | 27,822 | +6.99(+3.52%) |
Oct 16, 2015 | 199.32 | 201.31 | 194.26 | 198.85 | 27,990 | -0.07(-0.03%) |
Oct 15, 2015 | 193.26 | 199.85 | 188.29 | 198.92 | 30,921 | +5.46(+2.82%) |
Oct 14, 2015 | 191.39 | 197.72 | 190.66 | 193.46 | 27,551 | +1.00(+0.52%) |
Oct 13, 2015 | 196.99 | 199.17 | 191.53 | 192.46 | 25,316 | -4.66(-2.36%) |
Oct 12, 2015 | 187.20 | 198.25 | 185.80 | 197.12 | 40,866 | +10.52(+5.64%) |
Oct 09, 2015 | 189.20 | 190.53 | 185.94 | 186.60 | 19,307 | -1.86(-0.99%) |
Oct 08, 2015 | 189.66 | 191.19 | 185.27 | 188.47 | 24,453 | -1.13(-0.60%) |
Oct 07, 2015 | 183.60 | 189.66 | 181.07 | 189.60 | 34,546 | +6.26(+3.41%) |
Oct 06, 2015 | 187.47 | 189.61 | 181.61 | 183.34 | 19,241 | -3.59(-1.92%) |
Oct 05, 2015 | 188.60 | 189.44 | 185.74 | 186.93 | 27,430 | +0.20(+0.11%) |
Oct 02, 2015 | 181.54 | 189.46 | 178.48 | 186.73 | 39,415 | +3.66(+2.00%) |