Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 162.85 | 161.82 | 161.82 | 161.82 | 2,766,826 | -1.62(-0.99%) |
Dec 30, 2015 | 164.45 | 164.47 | 163.33 | 163.44 | 2,929,307 | -1.21(-0.74%) |
Dec 29, 2015 | 163.99 | 164.92 | 163.91 | 164.65 | 2,029,729 | +1.82(+1.12%) |
Dec 28, 2015 | 162.62 | 162.91 | 161.88 | 162.84 | 3,082,289 | -0.35(-0.22%) |
Dec 24, 2015 | 163.35 | 163.19 | 163.19 | 163.19 | 1,352,455 | -0.29(-0.17%) |
Dec 23, 2015 | 162.53 | 163.56 | 162.38 | 163.48 | 2,628,506 | +1.94(+1.20%) |
Dec 22, 2015 | 160.89 | 161.79 | 159.98 | 161.54 | 2,799,027 | +1.45(+0.90%) |
Dec 21, 2015 | 159.93 | 160.21 | 158.83 | 160.09 | 2,505,171 | +1.40(+0.88%) |
Dec 18, 2015 | 160.88 | 160.99 | 158.69 | 158.69 | 5,265,650 | -3.00(-1.86%) |
Dec 17, 2015 | 164.49 | 164.50 | 161.63 | 161.69 | 3,597,331 | -2.39(-1.46%) |
Dec 16, 2015 | 162.89 | 164.44 | 161.53 | 164.08 | 7,390,268 | +2.27(+1.40%) |
Dec 15, 2015 | 161.57 | 162.61 | 161.39 | 161.81 | 4,414,950 | +1.67(+1.04%) |
Dec 14, 2015 | 159.48 | 160.14 | 157.75 | 160.14 | 3,160,613 | +0.95(+0.60%) |
Dec 11, 2015 | 160.44 | 161.05 | 158.99 | 159.19 | 3,584,138 | -3.24(-1.99%) |
Dec 10, 2015 | 162.22 | 163.66 | 161.87 | 162.42 | 4,737,180 | +0.37(+0.23%) |
Dec 09, 2015 | 162.75 | 164.64 | 161.10 | 162.05 | 5,229,479 | -1.22(-0.75%) |
Dec 08, 2015 | 162.86 | 164.13 | 162.36 | 163.27 | 2,000,627 | -1.05(-0.64%) |
Dec 07, 2015 | 165.12 | 165.12 | 163.49 | 164.32 | 2,036,985 | -1.04(-0.63%) |
Dec 04, 2015 | 162.64 | 165.68 | 162.51 | 165.37 | 3,370,819 | +3.18(+1.96%) |
Dec 03, 2015 | 164.85 | 165.01 | 161.55 | 162.18 | 3,165,933 | -2.34(-1.42%) |
Dec 02, 2015 | 166.24 | 166.47 | 164.30 | 164.52 | 2,323,655 | -1.75(-1.06%) |
Dec 01, 2015 | 165.27 | 166.35 | 165.04 | 166.28 | 2,106,676 | +1.59(+0.97%) |
Nov 30, 2015 | 165.61 | 165.63 | 164.57 | 164.69 | 1,802,266 | -0.67(-0.41%) |
Nov 27, 2015 | 165.30 | 165.55 | 164.80 | 165.36 | 1,039,397 | +0.16(+0.10%) |
Nov 25, 2015 | 165.36 | 165.19 | 165.19 | 165.19 | 881,636 | -0.05(-0.03%) |
Nov 24, 2015 | 164.05 | 165.55 | 163.66 | 165.24 | 1,825,742 | +0.27(+0.16%) |
Nov 23, 2015 | 165.13 | 165.69 | 164.54 | 164.98 | 1,520,071 | -0.19(-0.11%) |
Nov 20, 2015 | 165.24 | 165.79 | 164.80 | 165.17 | 1,531,140 | +0.61(+0.37%) |
Nov 19, 2015 | 164.62 | 164.95 | 164.28 | 164.56 | 2,504,223 | -0.09(-0.05%) |
Nov 18, 2015 | 162.57 | 164.81 | 162.55 | 164.64 | 3,321,818 | +2.61(+1.61%) |
Nov 17, 2015 | 162.53 | 163.32 | 161.64 | 162.03 | 2,184,536 | -0.20(-0.12%) |
Nov 16, 2015 | 159.63 | 162.26 | 159.51 | 162.23 | 1,960,446 | +2.45(+1.53%) |
Nov 13, 2015 | 161.23 | 161.46 | 159.70 | 159.78 | 3,746,357 | -1.87(-1.15%) |
Nov 12, 2015 | 162.96 | 163.34 | 161.60 | 161.65 | 2,852,425 | -2.20(-1.34%) |
Nov 11, 2015 | 164.78 | 164.84 | 163.84 | 163.84 | 1,295,364 | -0.63(-0.38%) |
Nov 10, 2015 | 163.73 | 164.58 | 163.43 | 164.47 | 1,461,213 | +0.31(+0.19%) |
Nov 09, 2015 | 165.13 | 165.24 | 163.29 | 164.16 | 2,472,590 | -1.55(-0.93%) |
Nov 06, 2015 | 165.45 | 165.94 | 164.47 | 165.71 | 2,524,638 | -0.07(-0.04%) |
Nov 05, 2015 | 166.08 | 166.46 | 164.98 | 165.78 | 2,539,181 | -0.21(-0.12%) |
Nov 04, 2015 | 166.75 | 166.86 | 165.47 | 165.99 | 2,076,188 | -0.47(-0.28%) |
Nov 03, 2015 | 165.69 | 167.00 | 165.47 | 166.46 | 4,555,291 | +0.53(+0.32%) |
Nov 02, 2015 | 164.35 | 166.16 | 164.24 | 165.93 | 2,792,676 | +1.94(+1.19%) |
Oct 30, 2015 | 165.07 | 165.23 | 163.99 | 163.99 | 2,337,504 | -0.84(-0.51%) |
Oct 29, 2015 | 164.40 | 165.10 | 164.27 | 164.82 | 2,067,269 | -0.06(-0.04%) |
Oct 28, 2015 | 163.37 | 164.88 | 162.70 | 164.88 | 2,616,785 | +1.89(+1.16%) |
Oct 27, 2015 | 162.71 | 163.30 | 162.34 | 162.99 | 1,676,126 | -0.32(-0.19%) |
Oct 26, 2015 | 163.60 | 163.61 | 162.98 | 163.31 | 1,336,867 | -0.39(-0.24%) |
Oct 23, 2015 | 163.51 | 164.05 | 162.77 | 163.69 | 1,887,531 | +1.76(+1.09%) |
Oct 22, 2015 | 160.08 | 162.12 | 160.04 | 161.93 | 1,741,070 | +2.75(+1.73%) |
Oct 21, 2015 | 160.74 | 160.76 | 159.08 | 159.18 | 1,809,151 | -1.04(-0.65%) |
Oct 20, 2015 | 160.08 | 160.81 | 159.81 | 160.22 | 1,337,723 | -0.21(-0.13%) |
Oct 19, 2015 | 159.77 | 160.43 | 159.47 | 160.43 | 893,487 | +0.19(+0.12%) |
Oct 16, 2015 | 160.00 | 160.36 | 159.31 | 160.24 | 1,442,373 | +0.64(+0.40%) |
Oct 15, 2015 | 157.83 | 159.63 | 157.50 | 159.59 | 2,931,231 | +2.36(+1.50%) |
Oct 14, 2015 | 157.87 | 158.46 | 156.96 | 157.23 | 1,375,864 | -0.74(-0.47%) |
Oct 13, 2015 | 158.33 | 159.47 | 157.82 | 157.97 | 1,187,875 | -1.06(-0.67%) |
Oct 12, 2015 | 158.93 | 159.14 | 158.50 | 159.03 | 1,028,506 | +0.19(+0.12%) |
Oct 09, 2015 | 158.91 | 159.27 | 158.26 | 158.84 | 1,918,565 | +0.09(+0.05%) |
Oct 08, 2015 | 157.00 | 159.01 | 156.69 | 158.76 | 3,613,410 | +1.39(+0.88%) |
Oct 07, 2015 | 156.97 | 157.65 | 155.80 | 157.37 | 1,968,269 | +1.31(+0.84%) |
Oct 06, 2015 | 156.52 | 156.97 | 155.41 | 156.06 | 1,540,105 | -0.52(-0.34%) |
Oct 05, 2015 | 155.02 | 156.78 | 154.90 | 156.59 | 2,381,174 | +2.76(+1.80%) |
Oct 02, 2015 | 149.74 | 153.82 | 149.18 | 153.82 | 2,680,997 | +2.19(+1.45%) |