Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 151.39 | 150.61 | 150.61 | 150.61 | 2,122,774 | -1.49(-0.98%) |
Dec 30, 2015 | 153.16 | 153.37 | 151.96 | 152.10 | 1,812,174 | -1.27(-0.83%) |
Dec 29, 2015 | 152.77 | 153.91 | 152.51 | 153.37 | 2,212,458 | +1.60(+1.05%) |
Dec 28, 2015 | 151.90 | 152.03 | 150.28 | 151.77 | 2,062,258 | -0.71(-0.47%) |
Dec 24, 2015 | 152.31 | 152.48 | 152.48 | 152.48 | 1,325,432 | -0.40(-0.26%) |
Dec 23, 2015 | 151.00 | 152.92 | 150.80 | 152.88 | 2,833,524 | +2.42(+1.61%) |
Dec 22, 2015 | 149.50 | 151.00 | 147.95 | 150.46 | 2,766,840 | +1.92(+1.29%) |
Dec 21, 2015 | 148.33 | 148.87 | 146.93 | 148.54 | 2,958,957 | +1.89(+1.29%) |
Dec 18, 2015 | 151.42 | 152.00 | 146.56 | 146.65 | 8,066,535 | -5.95(-3.90%) |
Dec 17, 2015 | 156.17 | 157.01 | 152.60 | 152.60 | 3,359,055 | -3.01(-1.93%) |
Dec 16, 2015 | 153.77 | 156.17 | 151.82 | 155.61 | 3,818,163 | +3.51(+2.31%) |
Dec 15, 2015 | 149.56 | 153.16 | 149.46 | 152.10 | 4,067,058 | +4.69(+3.18%) |
Dec 14, 2015 | 147.63 | 149.27 | 144.48 | 147.41 | 6,104,180 | -0.13(-0.09%) |
Dec 11, 2015 | 150.15 | 150.51 | 146.63 | 147.54 | 4,487,584 | -4.64(-3.05%) |
Dec 10, 2015 | 151.25 | 153.70 | 150.68 | 152.18 | 2,643,279 | +1.17(+0.77%) |
Dec 09, 2015 | 152.10 | 154.47 | 150.27 | 151.01 | 4,675,002 | -1.85(-1.21%) |
Dec 08, 2015 | 153.69 | 154.15 | 151.96 | 152.86 | 3,187,337 | -2.15(-1.39%) |
Dec 07, 2015 | 158.77 | 158.87 | 154.60 | 155.00 | 4,188,137 | -3.76(-2.37%) |
Dec 04, 2015 | 155.10 | 159.29 | 154.39 | 158.76 | 4,208,972 | +4.00(+2.59%) |
Dec 03, 2015 | 159.32 | 160.15 | 154.37 | 154.76 | 4,306,316 | -4.23(-2.66%) |
Dec 02, 2015 | 161.53 | 161.98 | 158.61 | 158.99 | 2,174,554 | -2.35(-1.46%) |
Dec 01, 2015 | 159.79 | 161.41 | 158.78 | 161.34 | 4,955,814 | +2.55(+1.60%) |
Nov 30, 2015 | 159.19 | 159.68 | 158.14 | 158.79 | 4,081,750 | +0.17(+0.11%) |
Nov 27, 2015 | 157.53 | 159.22 | 157.27 | 158.62 | 1,312,113 | +1.10(+0.70%) |
Nov 25, 2015 | 157.39 | 157.52 | 157.52 | 157.52 | 1,795,869 | +0.40(+0.25%) |
Nov 24, 2015 | 156.58 | 158.06 | 155.37 | 157.12 | 3,212,198 | -0.43(-0.27%) |
Nov 23, 2015 | 159.31 | 159.47 | 157.00 | 157.56 | 3,207,986 | -1.90(-1.19%) |
Nov 20, 2015 | 160.73 | 161.14 | 159.16 | 159.46 | 3,520,807 | -1.30(-0.81%) |
Nov 19, 2015 | 161.41 | 161.74 | 159.62 | 160.75 | 2,204,323 | -0.53(-0.33%) |
Nov 18, 2015 | 159.11 | 161.60 | 159.07 | 161.28 | 3,014,296 | +2.57(+1.62%) |
Nov 17, 2015 | 160.46 | 160.73 | 158.50 | 158.71 | 2,141,965 | -1.32(-0.83%) |
Nov 16, 2015 | 158.22 | 160.03 | 156.57 | 160.03 | 5,547,692 | +1.47(+0.93%) |
Nov 13, 2015 | 160.42 | 161.05 | 158.28 | 158.56 | 2,982,657 | -1.98(-1.23%) |
Nov 12, 2015 | 163.39 | 163.39 | 160.11 | 160.54 | 3,802,632 | -3.85(-2.34%) |
Nov 11, 2015 | 165.14 | 165.67 | 163.84 | 164.39 | 1,976,415 | -0.35(-0.21%) |
Nov 10, 2015 | 163.71 | 165.08 | 162.62 | 164.74 | 2,578,574 | +0.87(+0.53%) |
Nov 09, 2015 | 165.76 | 166.48 | 163.50 | 163.86 | 3,124,351 | -2.01(-1.21%) |
Nov 06, 2015 | 163.23 | 166.12 | 163.15 | 165.87 | 5,128,271 | +5.96(+3.72%) |
Nov 05, 2015 | 160.35 | 160.96 | 159.06 | 159.91 | 2,625,197 | +0.31(+0.19%) |
Nov 04, 2015 | 159.06 | 160.64 | 158.49 | 159.61 | 2,610,505 | +0.80(+0.50%) |
Nov 03, 2015 | 157.61 | 159.79 | 157.44 | 158.81 | 2,933,704 | +0.84(+0.53%) |
Nov 02, 2015 | 156.83 | 158.59 | 156.30 | 157.97 | 3,039,716 | +1.82(+1.16%) |
Oct 30, 2015 | 158.03 | 158.31 | 155.93 | 156.15 | 3,352,117 | -1.99(-1.26%) |
Oct 29, 2015 | 159.06 | 159.86 | 157.67 | 158.14 | 3,684,072 | -1.19(-0.75%) |
Oct 28, 2015 | 155.49 | 159.47 | 155.04 | 159.33 | 3,880,654 | +4.17(+2.69%) |
Oct 27, 2015 | 154.90 | 155.59 | 153.65 | 155.16 | 2,320,232 | -0.58(-0.37%) |
Oct 26, 2015 | 155.82 | 156.57 | 155.42 | 155.74 | 3,090,390 | +1.26(+0.81%) |
Oct 23, 2015 | 154.20 | 155.20 | 153.59 | 154.48 | 3,525,117 | +1.62(+1.06%) |
Oct 22, 2015 | 150.10 | 153.39 | 150.07 | 152.87 | 3,133,137 | +3.22(+2.15%) |
Oct 21, 2015 | 155.08 | 155.08 | 149.53 | 149.65 | 4,455,199 | -4.84(-3.13%) |
Oct 20, 2015 | 154.24 | 154.88 | 153.15 | 154.49 | 3,285,531 | -0.19(-0.12%) |
Oct 19, 2015 | 152.80 | 155.32 | 152.53 | 154.68 | 3,200,917 | +0.47(+0.30%) |
Oct 16, 2015 | 154.17 | 155.44 | 152.93 | 154.22 | 3,575,250 | +0.18(+0.12%) |
Oct 15, 2015 | 147.18 | 154.69 | 146.37 | 154.03 | 6,868,320 | +4.54(+3.04%) |
Oct 14, 2015 | 150.51 | 151.75 | 149.19 | 149.50 | 3,904,765 | -1.22(-0.81%) |
Oct 13, 2015 | 149.55 | 152.52 | 149.49 | 150.71 | 3,504,819 | +0.62(+0.41%) |
Oct 12, 2015 | 150.57 | 150.90 | 149.08 | 150.10 | 3,674,085 | +0.87(+0.58%) |
Oct 09, 2015 | 150.70 | 151.81 | 148.41 | 149.23 | 4,004,399 | -1.57(-1.04%) |
Oct 08, 2015 | 150.89 | 151.96 | 149.70 | 150.79 | 3,906,566 | -0.97(-0.64%) |
Oct 07, 2015 | 151.40 | 153.06 | 150.35 | 151.76 | 3,115,895 | +1.59(+1.06%) |
Oct 06, 2015 | 150.07 | 150.97 | 149.46 | 150.17 | 2,232,301 | -0.32(-0.21%) |
Oct 05, 2015 | 148.43 | 150.79 | 148.10 | 150.49 | 4,096,698 | +3.07(+2.08%) |
Oct 02, 2015 | 143.36 | 147.49 | 141.47 | 147.41 | 5,367,282 | +0.82(+0.56%) |