Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 146.74 | 150.17 | 146.74 | 150.09 | 492,078 | +3.76(+2.57%) |
Jan 28, 2016 | 144.72 | 146.72 | 144.36 | 146.34 | 246,687 | +1.83(+1.27%) |
Jan 27, 2016 | 144.78 | 146.37 | 144.21 | 144.51 | 249,987 | -0.61(-0.42%) |
Jan 26, 2016 | 142.58 | 145.87 | 142.58 | 145.12 | 320,728 | +2.22(+1.56%) |
Jan 25, 2016 | 144.44 | 145.32 | 142.25 | 142.90 | 452,814 | -1.75(-1.21%) |
Jan 22, 2016 | 143.77 | 145.10 | 142.79 | 144.64 | 337,831 | +2.59(+1.82%) |
Jan 21, 2016 | 142.64 | 143.42 | 140.51 | 142.05 | 459,927 | -0.31(-0.22%) |
Jan 20, 2016 | 143.83 | 144.67 | 140.14 | 142.36 | 355,120 | -1.27(-0.89%) |
Jan 19, 2016 | 146.52 | 147.41 | 142.81 | 143.63 | 615,230 | -1.65(-1.14%) |
Jan 15, 2016 | 143.78 | 145.29 | 145.29 | 145.29 | 573,684 | -1.12(-0.77%) |
Jan 14, 2016 | 145.05 | 147.24 | 144.70 | 146.41 | 289,918 | +1.49(+1.02%) |
Jan 13, 2016 | 147.65 | 148.50 | 144.92 | 144.93 | 304,085 | -2.42(-1.64%) |
Jan 12, 2016 | 148.94 | 148.94 | 145.80 | 147.34 | 393,704 | +0.01(+0.01%) |
Jan 11, 2016 | 147.26 | 148.03 | 145.92 | 147.33 | 460,740 | +0.47(+0.32%) |
Jan 08, 2016 | 148.79 | 149.18 | 146.73 | 146.86 | 366,241 | -1.59(-1.07%) |
Jan 07, 2016 | 148.20 | 150.50 | 148.20 | 148.45 | 353,641 | -1.58(-1.05%) |
Jan 06, 2016 | 149.93 | 151.43 | 149.71 | 150.03 | 359,241 | -1.27(-0.84%) |
Jan 05, 2016 | 151.89 | 152.26 | 150.36 | 151.29 | 462,148 | -0.60(-0.39%) |
Jan 04, 2016 | 152.40 | 153.06 | 150.56 | 151.89 | 331,746 | -1.69(-1.10%) |
Dec 31, 2015 | 155.44 | 153.57 | 153.57 | 153.57 | 202,196 | -2.49(-1.60%) |
Dec 30, 2015 | 156.87 | 158.53 | 155.86 | 156.06 | 165,287 | -1.06(-0.68%) |
Dec 29, 2015 | 155.82 | 157.17 | 155.53 | 157.13 | 233,336 | +1.72(+1.11%) |
Dec 28, 2015 | 154.80 | 155.47 | 153.99 | 155.41 | 283,274 | +0.18(+0.11%) |
Dec 24, 2015 | 154.39 | 155.24 | 155.24 | 155.24 | 85,957 | +0.47(+0.30%) |
Dec 23, 2015 | 155.68 | 155.68 | 154.14 | 154.76 | 257,390 | -0.14(-0.09%) |
Dec 22, 2015 | 153.40 | 154.91 | 152.19 | 154.91 | 244,268 | +1.89(+1.23%) |
Dec 21, 2015 | 152.37 | 153.09 | 151.13 | 153.02 | 304,081 | +1.11(+0.73%) |
Dec 18, 2015 | 152.50 | 153.10 | 151.25 | 151.91 | 683,304 | -0.67(-0.44%) |
Dec 17, 2015 | 152.46 | 153.36 | 151.82 | 152.58 | 291,534 | +0.04(+0.03%) |
Dec 16, 2015 | 155.18 | 155.18 | 151.26 | 152.54 | 450,709 | -1.54(-1.00%) |
Dec 15, 2015 | 155.38 | 156.52 | 153.82 | 154.09 | 415,341 | -0.40(-0.26%) |
Dec 14, 2015 | 153.34 | 154.49 | 152.96 | 154.49 | 319,630 | +1.02(+0.67%) |
Dec 11, 2015 | 153.10 | 155.13 | 152.85 | 153.47 | 231,686 | -1.20(-0.78%) |
Dec 10, 2015 | 155.76 | 156.76 | 154.17 | 154.66 | 379,313 | -0.84(-0.54%) |
Dec 09, 2015 | 156.48 | 158.02 | 155.19 | 155.50 | 315,590 | -1.53(-0.97%) |
Dec 08, 2015 | 157.71 | 158.53 | 156.66 | 157.03 | 363,827 | -1.35(-0.85%) |
Dec 07, 2015 | 156.74 | 158.60 | 155.97 | 158.38 | 412,180 | +1.60(+1.02%) |
Dec 04, 2015 | 154.26 | 157.09 | 154.06 | 156.78 | 270,072 | +2.64(+1.71%) |
Dec 03, 2015 | 155.11 | 155.51 | 153.43 | 154.14 | 434,760 | -0.64(-0.41%) |
Dec 02, 2015 | 156.74 | 156.84 | 154.27 | 154.77 | 269,221 | -1.96(-1.25%) |
Dec 01, 2015 | 155.07 | 157.10 | 154.56 | 156.73 | 285,397 | +2.02(+1.31%) |
Nov 30, 2015 | 155.00 | 155.13 | 153.55 | 154.71 | 366,007 | +0.14(+0.09%) |
Nov 27, 2015 | 153.88 | 154.64 | 153.05 | 154.56 | 97,333 | +0.63(+0.41%) |
Nov 25, 2015 | 154.32 | 153.94 | 153.94 | 153.94 | 177,186 | -0.11(-0.07%) |
Nov 24, 2015 | 153.50 | 154.83 | 151.92 | 154.05 | 279,416 | -0.33(-0.21%) |
Nov 23, 2015 | 154.56 | 154.96 | 153.70 | 154.37 | 210,878 | -0.35(-0.23%) |
Nov 20, 2015 | 155.76 | 155.76 | 154.28 | 154.72 | 199,285 | -0.38(-0.24%) |
Nov 19, 2015 | 153.54 | 155.22 | 152.76 | 155.10 | 281,381 | +1.62(+1.06%) |
Nov 18, 2015 | 151.33 | 153.54 | 150.64 | 153.47 | 221,367 | +2.54(+1.68%) |
Nov 17, 2015 | 151.90 | 152.78 | 150.77 | 150.93 | 165,691 | -0.85(-0.56%) |
Nov 16, 2015 | 150.57 | 151.90 | 149.90 | 151.78 | 227,173 | +0.79(+0.52%) |
Nov 13, 2015 | 151.25 | 151.87 | 150.30 | 150.99 | 367,094 | -0.37(-0.24%) |
Nov 12, 2015 | 150.10 | 152.10 | 150.10 | 151.35 | 476,568 | -0.09(-0.06%) |
Nov 11, 2015 | 151.35 | 152.00 | 150.57 | 151.45 | 328,029 | +0.54(+0.36%) |
Nov 10, 2015 | 149.99 | 150.93 | 149.92 | 150.90 | 224,365 | +0.52(+0.34%) |
Nov 09, 2015 | 150.54 | 151.75 | 149.65 | 150.39 | 212,541 | -0.57(-0.38%) |
Nov 06, 2015 | 150.93 | 151.54 | 149.62 | 150.95 | 291,422 | +0.93(+0.62%) |
Nov 05, 2015 | 149.44 | 150.47 | 149.17 | 150.02 | 239,579 | +0.64(+0.43%) |
Nov 04, 2015 | 147.54 | 149.39 | 147.00 | 149.38 | 425,987 | +1.18(+0.80%) |
Nov 03, 2015 | 148.56 | 149.25 | 147.64 | 148.19 | 378,478 | -0.46(-0.31%) |