Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 175.63 | 174.54 | 174.54 | 174.54 | 573,504 | -1.82(-1.03%) |
Dec 30, 2015 | 177.08 | 178.09 | 176.29 | 176.36 | 305,248 | -0.72(-0.41%) |
Dec 29, 2015 | 176.94 | 178.29 | 176.18 | 177.08 | 432,365 | +1.01(+0.57%) |
Dec 28, 2015 | 175.88 | 177.62 | 174.94 | 176.07 | 477,454 | -0.93(-0.53%) |
Dec 24, 2015 | 177.17 | 177.00 | 177.00 | 177.00 | 349,952 | -0.13(-0.07%) |
Dec 23, 2015 | 175.70 | 178.36 | 174.78 | 177.13 | 848,331 | +3.14(+1.81%) |
Dec 22, 2015 | 168.73 | 174.67 | 168.73 | 173.99 | 1,041,666 | +4.81(+2.84%) |
Dec 21, 2015 | 168.60 | 169.29 | 166.91 | 169.18 | 563,026 | +2.10(+1.26%) |
Dec 18, 2015 | 166.97 | 168.42 | 166.02 | 167.08 | 1,866,671 | -0.79(-0.47%) |
Dec 17, 2015 | 169.48 | 169.48 | 166.70 | 167.87 | 910,150 | -1.67(-0.99%) |
Dec 16, 2015 | 169.03 | 169.91 | 166.71 | 169.54 | 593,778 | +1.90(+1.14%) |
Dec 15, 2015 | 167.38 | 168.82 | 165.61 | 167.64 | 724,938 | +0.39(+0.23%) |
Dec 14, 2015 | 164.73 | 167.78 | 163.53 | 167.25 | 1,578,816 | +2.84(+1.73%) |
Dec 11, 2015 | 165.69 | 167.44 | 163.35 | 164.41 | 1,069,299 | -3.14(-1.87%) |
Dec 10, 2015 | 166.68 | 168.24 | 165.62 | 167.54 | 682,529 | +1.16(+0.70%) |
Dec 09, 2015 | 167.02 | 170.21 | 165.80 | 166.38 | 1,683,217 | -1.67(-0.99%) |
Dec 08, 2015 | 169.48 | 170.46 | 166.99 | 168.05 | 963,565 | -2.90(-1.70%) |
Dec 07, 2015 | 172.37 | 172.37 | 169.81 | 170.96 | 921,947 | -2.09(-1.21%) |
Dec 04, 2015 | 171.34 | 173.27 | 170.20 | 173.05 | 811,389 | +1.78(+1.04%) |
Dec 03, 2015 | 172.71 | 173.46 | 169.62 | 171.28 | 929,078 | -0.66(-0.38%) |
Dec 02, 2015 | 173.42 | 174.34 | 171.50 | 171.93 | 735,275 | -1.79(-1.03%) |
Dec 01, 2015 | 172.39 | 174.18 | 172.20 | 173.72 | 667,556 | +0.95(+0.55%) |
Nov 30, 2015 | 172.05 | 173.17 | 171.23 | 172.77 | 704,016 | +0.77(+0.45%) |
Nov 27, 2015 | 171.62 | 172.30 | 169.66 | 172.01 | 363,050 | +0.84(+0.49%) |
Nov 25, 2015 | 171.49 | 171.17 | 171.17 | 171.17 | 296,328 | +0.19(+0.11%) |
Nov 24, 2015 | 169.82 | 171.88 | 169.72 | 170.98 | 563,933 | +0.34(+0.20%) |
Nov 23, 2015 | 171.31 | 171.99 | 170.11 | 170.64 | 562,030 | -0.97(-0.57%) |
Nov 20, 2015 | 171.56 | 173.22 | 170.98 | 171.61 | 598,804 | +0.76(+0.44%) |
Nov 19, 2015 | 170.67 | 171.11 | 169.30 | 170.85 | 627,091 | +0.05(+0.03%) |
Nov 18, 2015 | 167.35 | 171.14 | 166.80 | 170.80 | 846,665 | +4.30(+2.58%) |
Nov 17, 2015 | 170.50 | 171.32 | 165.84 | 166.50 | 1,076,523 | -4.32(-2.53%) |
Nov 16, 2015 | 169.72 | 172.03 | 169.22 | 170.83 | 871,022 | +1.09(+0.64%) |
Nov 13, 2015 | 171.45 | 173.15 | 169.36 | 169.73 | 1,483,550 | -2.43(-1.41%) |
Nov 12, 2015 | 180.45 | 182.78 | 171.53 | 172.16 | 2,182,251 | -9.78(-5.37%) |
Nov 11, 2015 | 181.83 | 183.27 | 179.67 | 181.94 | 697,372 | +0.21(+0.11%) |
Nov 10, 2015 | 180.08 | 182.79 | 178.47 | 181.73 | 833,350 | +1.89(+1.05%) |
Nov 09, 2015 | 181.79 | 182.02 | 178.30 | 179.85 | 532,355 | -2.96(-1.62%) |
Nov 06, 2015 | 179.89 | 182.93 | 178.21 | 182.81 | 724,201 | +2.08(+1.15%) |
Nov 05, 2015 | 180.61 | 182.43 | 178.05 | 180.74 | 886,358 | +0.26(+0.14%) |
Nov 04, 2015 | 181.49 | 183.32 | 179.89 | 180.48 | 819,302 | -0.34(-0.19%) |
Nov 03, 2015 | 181.49 | 182.10 | 179.75 | 180.82 | 879,690 | -0.07(-0.04%) |
Nov 02, 2015 | 179.94 | 181.55 | 177.14 | 180.89 | 695,019 | +0.97(+0.54%) |
Oct 30, 2015 | 178.88 | 180.77 | 178.40 | 179.92 | 1,011,353 | +1.47(+0.83%) |
Oct 29, 2015 | 177.45 | 179.53 | 176.02 | 178.45 | 594,203 | +0.85(+0.48%) |
Oct 28, 2015 | 174.18 | 178.37 | 173.40 | 177.60 | 1,188,317 | +4.14(+2.39%) |
Oct 27, 2015 | 174.97 | 176.06 | 173.18 | 173.46 | 970,347 | -3.27(-1.85%) |
Oct 26, 2015 | 178.23 | 179.53 | 176.39 | 176.73 | 627,969 | -1.35(-0.76%) |
Oct 23, 2015 | 179.55 | 180.89 | 176.70 | 178.08 | 996,177 | -1.34(-0.75%) |
Oct 22, 2015 | 173.93 | 182.67 | 173.13 | 179.42 | 1,550,339 | +6.64(+3.84%) |
Oct 21, 2015 | 172.94 | 175.21 | 170.62 | 172.78 | 1,151,632 | -0.07(-0.04%) |
Oct 20, 2015 | 171.81 | 175.80 | 170.44 | 172.85 | 1,235,304 | -0.18(-0.10%) |
Oct 19, 2015 | 177.07 | 178.62 | 171.64 | 173.03 | 2,140,306 | -4.88(-2.74%) |
Oct 16, 2015 | 180.91 | 185.97 | 174.69 | 177.91 | 2,963,725 | -11.98(-6.31%) |
Oct 15, 2015 | 190.29 | 190.87 | 186.58 | 189.88 | 1,398,237 | +0.15(+0.08%) |
Oct 14, 2015 | 190.38 | 192.16 | 188.42 | 189.73 | 1,099,975 | -1.05(-0.55%) |
Oct 13, 2015 | 191.00 | 193.67 | 188.62 | 190.78 | 1,281,720 | -2.07(-1.07%) |
Oct 12, 2015 | 196.22 | 196.22 | 192.15 | 192.85 | 1,090,884 | -3.52(-1.79%) |
Oct 09, 2015 | 197.91 | 199.62 | 195.46 | 196.37 | 863,210 | -1.92(-0.97%) |
Oct 08, 2015 | 194.72 | 199.32 | 194.61 | 198.29 | 762,334 | +3.08(+1.58%) |
Oct 07, 2015 | 192.86 | 195.48 | 191.70 | 195.20 | 733,356 | +3.52(+1.84%) |
Oct 06, 2015 | 188.43 | 193.82 | 188.43 | 191.68 | 889,067 | +3.35(+1.78%) |
Oct 05, 2015 | 185.36 | 188.52 | 184.99 | 188.33 | 703,457 | +4.00(+2.17%) |
Oct 02, 2015 | 177.94 | 184.34 | 174.89 | 184.33 | 1,234,832 | +4.88(+2.72%) |