Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 134.17 | 136.67 | 133.44 | 136.64 | 5,779,237 | +3.81(+2.87%) |
Jan 28, 2016 | 131.10 | 133.67 | 129.00 | 132.84 | 5,075,312 | +2.83(+2.17%) |
Jan 27, 2016 | 129.90 | 134.00 | 129.56 | 130.01 | 6,091,807 | -0.62(-0.47%) |
Jan 26, 2016 | 127.81 | 132.02 | 127.87 | 130.63 | 6,192,806 | +2.82(+2.20%) |
Jan 25, 2016 | 132.28 | 132.39 | 127.81 | 127.81 | 5,965,025 | -4.86(-3.66%) |
Jan 22, 2016 | 130.74 | 132.78 | 130.13 | 132.67 | 6,602,013 | +4.41(+3.44%) |
Jan 21, 2016 | 130.22 | 131.23 | 128.13 | 128.26 | 6,781,529 | -1.78(-1.37%) |
Jan 20, 2016 | 130.33 | 132.74 | 128.26 | 130.04 | 11,076,524 | -2.60(-1.96%) |
Jan 19, 2016 | 133.26 | 134.27 | 131.34 | 132.63 | 6,912,954 | +1.02(+0.78%) |
Jan 15, 2016 | 132.53 | 131.61 | 131.61 | 131.61 | 7,374,601 | -4.89(-3.58%) |
Jan 14, 2016 | 135.58 | 137.45 | 132.58 | 136.50 | 5,049,056 | +2.03(+1.51%) |
Jan 13, 2016 | 140.79 | 141.33 | 133.56 | 134.47 | 6,209,739 | -5.68(-4.05%) |
Jan 12, 2016 | 141.15 | 142.22 | 138.11 | 140.15 | 5,251,158 | -0.02(-0.01%) |
Jan 11, 2016 | 139.55 | 140.79 | 138.15 | 140.17 | 5,186,080 | +1.51(+1.09%) |
Jan 08, 2016 | 141.03 | 142.44 | 138.39 | 138.66 | 5,828,773 | -0.57(-0.41%) |
Jan 07, 2016 | 140.96 | 143.36 | 138.37 | 139.23 | 6,721,412 | -4.42(-3.07%) |
Jan 06, 2016 | 144.89 | 145.49 | 143.02 | 143.65 | 6,548,080 | -3.59(-2.44%) |
Jan 05, 2016 | 149.46 | 150.12 | 146.25 | 147.24 | 5,342,973 | -2.58(-1.72%) |
Jan 04, 2016 | 148.68 | 149.86 | 146.96 | 149.82 | 4,393,428 | -2.61(-1.71%) |
Dec 31, 2015 | 153.22 | 152.43 | 152.43 | 152.43 | 2,097,384 | -1.50(-0.98%) |
Dec 30, 2015 | 155.01 | 155.22 | 153.79 | 153.94 | 1,790,499 | -1.29(-0.83%) |
Dec 29, 2015 | 154.62 | 155.77 | 154.35 | 155.22 | 2,185,996 | +1.62(+1.05%) |
Dec 28, 2015 | 153.74 | 153.87 | 152.10 | 153.61 | 2,037,592 | -0.72(-0.47%) |
Dec 24, 2015 | 154.16 | 154.33 | 154.33 | 154.33 | 1,309,579 | -0.41(-0.26%) |
Dec 23, 2015 | 152.83 | 154.78 | 152.63 | 154.73 | 2,799,633 | +2.45(+1.61%) |
Dec 22, 2015 | 151.31 | 152.82 | 149.74 | 152.28 | 2,733,747 | +1.94(+1.29%) |
Dec 21, 2015 | 150.12 | 150.67 | 148.71 | 150.34 | 2,923,566 | +1.91(+1.29%) |
Dec 18, 2015 | 153.25 | 153.84 | 148.34 | 148.42 | 7,970,054 | -6.02(-3.90%) |
Dec 17, 2015 | 158.06 | 158.91 | 154.45 | 154.45 | 3,318,879 | -3.04(-1.93%) |
Dec 16, 2015 | 155.63 | 158.06 | 153.66 | 157.49 | 3,772,495 | +3.55(+2.31%) |
Dec 15, 2015 | 151.38 | 155.01 | 151.27 | 153.94 | 4,018,414 | +4.74(+3.18%) |
Dec 14, 2015 | 149.42 | 151.08 | 146.23 | 149.19 | 6,031,170 | -0.14(-0.09%) |
Dec 11, 2015 | 151.97 | 152.33 | 148.41 | 149.33 | 4,433,910 | -4.69(-3.05%) |
Dec 10, 2015 | 153.08 | 155.56 | 152.50 | 154.02 | 2,611,663 | +1.18(+0.77%) |
Dec 09, 2015 | 153.95 | 156.34 | 152.09 | 152.84 | 4,619,086 | -1.87(-1.21%) |
Dec 08, 2015 | 155.55 | 156.02 | 153.79 | 154.71 | 3,149,214 | -2.17(-1.39%) |
Dec 07, 2015 | 160.70 | 160.80 | 156.47 | 156.88 | 4,138,045 | -3.81(-2.37%) |
Dec 04, 2015 | 156.98 | 161.22 | 156.26 | 160.69 | 4,158,630 | +4.05(+2.59%) |
Dec 03, 2015 | 161.25 | 162.09 | 156.24 | 156.64 | 4,254,810 | -4.28(-2.66%) |
Dec 02, 2015 | 163.49 | 163.94 | 160.53 | 160.92 | 2,148,545 | -2.38(-1.46%) |
Dec 01, 2015 | 161.73 | 163.36 | 160.70 | 163.29 | 4,896,539 | +2.58(+1.60%) |
Nov 30, 2015 | 161.12 | 161.61 | 160.05 | 160.71 | 4,032,930 | +0.17(+0.11%) |
Nov 27, 2015 | 159.44 | 161.15 | 159.18 | 160.54 | 1,296,419 | +1.11(+0.70%) |
Nov 25, 2015 | 159.30 | 159.43 | 159.43 | 159.43 | 1,774,389 | +0.41(+0.25%) |
Nov 24, 2015 | 158.48 | 159.97 | 157.25 | 159.03 | 3,173,778 | -0.44(-0.28%) |
Nov 23, 2015 | 161.24 | 161.40 | 158.90 | 159.47 | 3,169,616 | -1.92(-1.19%) |
Nov 20, 2015 | 162.68 | 163.09 | 161.08 | 161.39 | 3,478,696 | -1.31(-0.81%) |
Nov 19, 2015 | 163.37 | 163.70 | 161.56 | 162.70 | 2,177,958 | -0.53(-0.33%) |
Nov 18, 2015 | 161.03 | 163.56 | 161.00 | 163.23 | 2,978,243 | +2.60(+1.62%) |
Nov 17, 2015 | 162.40 | 162.68 | 160.42 | 160.63 | 2,116,346 | -1.34(-0.83%) |
Nov 16, 2015 | 160.14 | 161.97 | 158.47 | 161.97 | 5,481,338 | +1.49(+0.93%) |
Nov 13, 2015 | 162.36 | 163.00 | 160.20 | 160.48 | 2,946,982 | -2.01(-1.23%) |
Nov 12, 2015 | 165.37 | 165.37 | 162.05 | 162.48 | 3,757,151 | -3.89(-2.34%) |
Nov 11, 2015 | 167.13 | 167.67 | 165.82 | 166.38 | 1,952,776 | -0.35(-0.21%) |
Nov 10, 2015 | 165.69 | 167.08 | 164.59 | 166.73 | 2,547,733 | +0.88(+0.53%) |
Nov 09, 2015 | 167.77 | 168.49 | 165.47 | 165.84 | 3,086,982 | -2.03(-1.21%) |
Nov 06, 2015 | 165.21 | 168.13 | 165.12 | 167.88 | 5,066,934 | +6.03(+3.72%) |
Nov 05, 2015 | 162.29 | 162.91 | 160.99 | 161.85 | 2,593,798 | +0.31(+0.19%) |
Nov 04, 2015 | 160.99 | 162.58 | 160.41 | 161.54 | 2,579,282 | +0.81(+0.50%) |
Nov 03, 2015 | 159.51 | 161.72 | 159.35 | 160.73 | 2,898,615 | +0.85(+0.53%) |