Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 257.89 | 266.02 | 257.61 | 265.80 | 1,338,196 | +8.86(+3.45%) |
Jan 28, 2016 | 257.82 | 265.28 | 252.91 | 256.94 | 1,206,332 | +0.56(+0.22%) |
Jan 27, 2016 | 260.38 | 263.57 | 254.20 | 256.39 | 1,273,156 | -3.48(-1.34%) |
Jan 26, 2016 | 260.33 | 261.88 | 256.65 | 259.87 | 1,221,220 | +3.18(+1.24%) |
Jan 25, 2016 | 253.55 | 262.15 | 253.14 | 256.69 | 1,600,378 | +2.47(+0.97%) |
Jan 22, 2016 | 251.36 | 255.51 | 249.36 | 254.23 | 1,482,480 | +6.22(+2.51%) |
Jan 21, 2016 | 251.87 | 252.77 | 245.89 | 248.01 | 1,005,650 | -3.92(-1.56%) |
Jan 20, 2016 | 248.91 | 254.40 | 241.22 | 251.93 | 1,616,690 | -0.64(-0.25%) |
Jan 19, 2016 | 264.03 | 264.40 | 247.96 | 252.57 | 2,140,057 | -6.91(-2.66%) |
Jan 15, 2016 | 261.04 | 259.48 | 259.48 | 259.48 | 1,467,902 | -6.68(-2.51%) |
Jan 14, 2016 | 261.95 | 270.02 | 254.43 | 266.16 | 4,320,770 | +4.63(+1.77%) |
Jan 13, 2016 | 268.94 | 270.62 | 260.77 | 261.53 | 1,428,863 | -7.99(-2.97%) |
Jan 12, 2016 | 269.39 | 270.45 | 265.17 | 269.52 | 1,005,534 | +1.75(+0.65%) |
Jan 11, 2016 | 266.80 | 272.47 | 264.76 | 267.78 | 1,876,410 | +2.64(+1.00%) |
Jan 08, 2016 | 260.69 | 267.27 | 260.45 | 265.13 | 1,709,802 | +5.56(+2.14%) |
Jan 07, 2016 | 260.80 | 262.49 | 258.68 | 259.57 | 1,345,931 | -5.00(-1.89%) |
Jan 06, 2016 | 256.45 | 265.55 | 255.80 | 264.57 | 1,340,737 | +4.89(+1.89%) |
Jan 05, 2016 | 255.03 | 260.63 | 251.76 | 259.67 | 1,682,939 | +6.27(+2.48%) |
Jan 04, 2016 | 256.54 | 257.27 | 250.98 | 253.40 | 1,027,794 | -5.41(-2.09%) |
Dec 31, 2015 | 258.88 | 258.81 | 258.81 | 258.81 | 472,397 | -0.25(-0.10%) |
Dec 30, 2015 | 259.70 | 260.88 | 258.64 | 259.06 | 375,063 | -1.96(-0.75%) |
Dec 29, 2015 | 261.03 | 261.03 | 258.42 | 261.02 | 486,523 | +3.48(+1.35%) |
Dec 28, 2015 | 253.81 | 258.08 | 252.72 | 257.53 | 395,412 | +3.18(+1.25%) |
Dec 24, 2015 | 254.18 | 254.35 | 254.35 | 254.35 | 241,515 | -0.14(-0.05%) |
Dec 23, 2015 | 254.98 | 254.98 | 250.63 | 254.49 | 634,318 | +0.36(+0.14%) |
Dec 22, 2015 | 253.32 | 255.50 | 250.42 | 254.13 | 681,848 | +1.02(+0.40%) |
Dec 21, 2015 | 249.11 | 253.44 | 247.53 | 253.11 | 1,030,180 | +5.47(+2.21%) |
Dec 18, 2015 | 250.08 | 252.29 | 247.64 | 247.64 | 2,342,651 | -3.47(-1.38%) |
Dec 17, 2015 | 253.51 | 254.48 | 250.28 | 251.11 | 796,872 | -1.78(-0.70%) |
Dec 16, 2015 | 248.95 | 253.82 | 248.30 | 252.89 | 1,330,988 | +4.68(+1.89%) |
Dec 15, 2015 | 252.19 | 252.62 | 248.13 | 248.21 | 1,175,905 | -3.02(-1.20%) |
Dec 14, 2015 | 248.87 | 255.63 | 248.39 | 251.23 | 1,370,167 | +3.09(+1.25%) |
Dec 11, 2015 | 250.41 | 252.68 | 245.88 | 248.14 | 946,108 | -4.89(-1.93%) |
Dec 10, 2015 | 254.91 | 256.19 | 251.57 | 253.03 | 818,021 | -2.22(-0.87%) |
Dec 09, 2015 | 254.78 | 257.31 | 252.79 | 255.25 | 785,099 | +0.12(+0.05%) |
Dec 08, 2015 | 252.92 | 257.70 | 252.60 | 255.13 | 806,445 | +0.44(+0.17%) |
Dec 07, 2015 | 258.82 | 258.82 | 253.84 | 254.68 | 628,819 | -1.65(-0.64%) |
Dec 04, 2015 | 252.10 | 256.81 | 248.46 | 256.33 | 985,448 | +5.09(+2.03%) |
Dec 03, 2015 | 253.93 | 255.31 | 250.12 | 251.25 | 803,444 | -3.78(-1.48%) |
Dec 02, 2015 | 255.97 | 257.99 | 254.68 | 255.02 | 609,635 | -0.83(-0.32%) |
Dec 01, 2015 | 253.36 | 256.00 | 252.34 | 255.85 | 575,740 | +3.51(+1.39%) |
Nov 30, 2015 | 253.40 | 254.45 | 249.13 | 252.34 | 798,026 | -1.06(-0.42%) |
Nov 27, 2015 | 251.07 | 253.89 | 249.87 | 253.40 | 266,351 | +2.23(+0.89%) |
Nov 25, 2015 | 250.06 | 251.17 | 251.17 | 251.17 | 419,719 | +1.63(+0.65%) |
Nov 24, 2015 | 252.50 | 253.76 | 249.47 | 249.53 | 704,398 | -3.85(-1.52%) |
Nov 23, 2015 | 253.41 | 255.99 | 251.09 | 253.38 | 752,714 | -0.74(-0.29%) |
Nov 20, 2015 | 244.16 | 254.12 | 243.65 | 254.12 | 2,215,572 | +10.63(+4.37%) |
Nov 19, 2015 | 244.89 | 245.53 | 240.68 | 243.49 | 2,699,414 | -5.94(-2.38%) |
Nov 18, 2015 | 254.43 | 254.43 | 244.68 | 249.43 | 1,297,197 | -5.09(-2.00%) |
Nov 17, 2015 | 249.56 | 257.66 | 248.49 | 254.52 | 1,030,586 | +3.13(+1.25%) |
Nov 16, 2015 | 246.88 | 251.52 | 246.80 | 251.39 | 624,353 | +3.68(+1.48%) |
Nov 13, 2015 | 250.79 | 251.91 | 246.91 | 247.71 | 774,746 | -3.12(-1.25%) |
Nov 12, 2015 | 252.10 | 253.75 | 250.74 | 250.84 | 508,210 | -1.86(-0.73%) |
Nov 11, 2015 | 255.14 | 256.63 | 251.93 | 252.69 | 692,717 | -0.53(-0.21%) |
Nov 10, 2015 | 248.83 | 253.36 | 247.28 | 253.22 | 927,945 | +4.37(+1.76%) |
Nov 09, 2015 | 247.66 | 250.15 | 244.36 | 248.85 | 1,022,017 | +1.73(+0.70%) |
Nov 06, 2015 | 251.42 | 253.61 | 244.25 | 247.12 | 1,003,348 | -4.62(-1.84%) |
Nov 05, 2015 | 251.58 | 252.84 | 247.87 | 251.74 | 570,812 | -0.16(-0.06%) |
Nov 04, 2015 | 254.75 | 257.29 | 249.29 | 251.90 | 731,488 | -2.82(-1.11%) |
Nov 03, 2015 | 257.60 | 258.35 | 253.11 | 254.73 | 715,708 | -3.63(-1.41%) |