Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 190.58 | 189.04 | 189.04 | 189.04 | 1,879,200 | -3.09(-1.61%) |
Dec 30, 2015 | 195.18 | 195.58 | 192.00 | 192.13 | 1,318,933 | -2.55(-1.31%) |
Dec 29, 2015 | 193.32 | 195.56 | 193.29 | 194.68 | 2,041,767 | +1.88(+0.98%) |
Dec 28, 2015 | 191.23 | 193.63 | 188.45 | 192.80 | 2,208,332 | -1.13(-0.58%) |
Dec 24, 2015 | 197.60 | 193.93 | 193.93 | 193.93 | 1,073,600 | -2.60(-1.32%) |
Dec 23, 2015 | 197.31 | 198.42 | 196.29 | 196.53 | 1,422,348 | -0.50(-0.25%) |
Dec 22, 2015 | 198.09 | 198.50 | 195.17 | 197.03 | 2,028,428 | -0.41(-0.21%) |
Dec 21, 2015 | 193.80 | 198.69 | 193.64 | 197.44 | 2,710,561 | +5.52(+2.88%) |
Dec 18, 2015 | 195.54 | 196.38 | 190.88 | 191.92 | 3,514,657 | -5.02(-2.55%) |
Dec 17, 2015 | 200.72 | 201.26 | 196.82 | 196.94 | 2,744,260 | -2.40(-1.20%) |
Dec 16, 2015 | 201.07 | 201.07 | 197.11 | 199.34 | 3,274,416 | +0.21(+0.11%) |
Dec 15, 2015 | 196.00 | 200.89 | 195.24 | 199.13 | 3,647,771 | +5.24(+2.70%) |
Dec 14, 2015 | 193.89 | 196.09 | 193.39 | 193.89 | 3,226,989 | +0.21(+0.11%) |
Dec 11, 2015 | 196.10 | 197.00 | 193.01 | 193.68 | 3,662,392 | -6.33(-3.16%) |
Dec 10, 2015 | 201.71 | 201.97 | 197.68 | 200.01 | 3,126,184 | -0.45(-0.22%) |
Dec 09, 2015 | 204.00 | 205.00 | 200.01 | 200.46 | 3,367,999 | -4.56(-2.22%) |
Dec 08, 2015 | 204.29 | 206.52 | 200.69 | 205.02 | 3,929,929 | -3.52(-1.69%) |
Dec 07, 2015 | 207.99 | 211.74 | 207.77 | 208.54 | 3,425,445 | +0.24(+0.12%) |
Dec 04, 2015 | 208.00 | 210.03 | 206.56 | 208.30 | 3,476,570 | +0.82(+0.40%) |
Dec 03, 2015 | 213.25 | 215.20 | 205.85 | 207.48 | 4,229,814 | -3.88(-1.84%) |
Dec 02, 2015 | 213.85 | 214.53 | 210.55 | 211.36 | 4,008,219 | -2.75(-1.28%) |
Dec 01, 2015 | 213.39 | 214.11 | 210.26 | 214.11 | 6,675,267 | -3.86(-1.77%) |
Nov 30, 2015 | 206.21 | 217.97 | 202.55 | 217.97 | 26,165,648 | +12.39(+6.03%) |
Nov 27, 2015 | 200.23 | 205.76 | 198.70 | 205.58 | 3,285,272 | +3.78(+1.87%) |
Nov 25, 2015 | 204.96 | 201.80 | 201.80 | 201.80 | 3,843,000 | -3.53(-1.72%) |
Nov 24, 2015 | 206.75 | 207.50 | 202.81 | 205.33 | 3,334,264 | -2.13(-1.03%) |
Nov 23, 2015 | 206.81 | 209.00 | 205.26 | 207.46 | 3,633,184 | +0.77(+0.37%) |
Nov 20, 2015 | 208.30 | 209.61 | 206.25 | 206.69 | 3,748,974 | -1.11(-0.53%) |
Nov 19, 2015 | 204.65 | 210.90 | 204.65 | 207.80 | 5,390,528 | +3.07(+1.50%) |
Nov 18, 2015 | 196.71 | 204.82 | 196.52 | 204.73 | 4,566,394 | +7.90(+4.01%) |
Nov 17, 2015 | 199.42 | 200.00 | 195.75 | 196.83 | 2,443,314 | -1.89(-0.95%) |
Nov 16, 2015 | 192.04 | 201.24 | 191.00 | 198.72 | 4,210,972 | +4.77(+2.46%) |
Nov 13, 2015 | 195.61 | 197.13 | 192.84 | 193.95 | 4,097,055 | -4.19(-2.11%) |
Nov 12, 2015 | 198.80 | 200.86 | 197.54 | 198.14 | 3,158,879 | -1.35(-0.68%) |
Nov 11, 2015 | 198.20 | 202.99 | 196.30 | 199.49 | 4,542,221 | +2.50(+1.27%) |
Nov 10, 2015 | 193.14 | 198.45 | 189.55 | 196.99 | 4,367,950 | +2.98(+1.54%) |
Nov 09, 2015 | 198.65 | 200.28 | 193.01 | 194.01 | 3,997,707 | -6.29(-3.14%) |
Nov 06, 2015 | 197.25 | 200.39 | 196.50 | 200.30 | 3,792,556 | +1.39(+0.70%) |
Nov 05, 2015 | 198.07 | 200.98 | 194.70 | 198.91 | 3,939,217 | +0.99(+0.50%) |
Nov 04, 2015 | 194.21 | 199.40 | 194.21 | 197.92 | 4,719,090 | +5.42(+2.82%) |
Nov 03, 2015 | 194.50 | 198.32 | 192.04 | 192.50 | 6,052,337 | -2.69(-1.38%) |
Nov 02, 2015 | 185.40 | 195.81 | 185.39 | 195.19 | 6,632,842 | +7.72(+4.12%) |
Oct 30, 2015 | 176.88 | 189.55 | 175.90 | 187.47 | 12,645,525 | +18.48(+10.94%) |
Oct 29, 2015 | 172.54 | 172.70 | 167.89 | 168.99 | 4,923,867 | -3.55(-2.06%) |
Oct 28, 2015 | 173.28 | 174.48 | 167.66 | 172.54 | 4,874,200 | -1.32(-0.76%) |
Oct 27, 2015 | 168.79 | 174.75 | 168.61 | 173.86 | 6,573,572 | +7.62(+4.58%) |
Oct 26, 2015 | 169.47 | 172.99 | 165.83 | 166.24 | 9,115,085 | +8.64(+5.48%) |
Oct 23, 2015 | 158.90 | 159.87 | 156.06 | 157.60 | 4,210,026 | +4.10(+2.67%) |
Oct 22, 2015 | 150.77 | 154.84 | 150.31 | 153.50 | 2,152,594 | +3.87(+2.59%) |
Oct 21, 2015 | 152.22 | 152.22 | 147.62 | 149.63 | 3,061,172 | -3.58(-2.34%) |
Oct 20, 2015 | 154.82 | 154.98 | 151.52 | 153.21 | 2,971,681 | -1.47(-0.95%) |
Oct 19, 2015 | 150.50 | 155.86 | 149.04 | 154.68 | 3,966,753 | +3.68(+2.44%) |
Oct 16, 2015 | 149.40 | 152.38 | 147.86 | 151.00 | 3,661,288 | +0.76(+0.51%) |
Oct 15, 2015 | 147.04 | 150.30 | 145.66 | 150.24 | 3,583,569 | +5.22(+3.60%) |
Oct 14, 2015 | 146.50 | 146.85 | 144.12 | 145.02 | 2,374,294 | -1.48(-1.01%) |
Oct 13, 2015 | 142.19 | 147.23 | 142.11 | 146.50 | 2,692,531 | +2.43(+1.69%) |
Oct 12, 2015 | 145.52 | 145.94 | 142.03 | 144.07 | 2,427,595 | -0.15(-0.10%) |
Oct 09, 2015 | 142.03 | 144.77 | 141.31 | 144.22 | 2,853,277 | +2.96(+2.10%) |
Oct 08, 2015 | 144.00 | 144.17 | 139.97 | 141.26 | 5,545,126 | -3.51(-2.42%) |
Oct 07, 2015 | 146.00 | 149.00 | 143.81 | 144.77 | 6,805,605 | -5.03(-3.36%) |
Oct 06, 2015 | 149.28 | 154.47 | 148.13 | 149.80 | 3,181,165 | +0.18(+0.12%) |
Oct 05, 2015 | 149.55 | 150.38 | 145.50 | 149.62 | 3,756,962 | +1.11(+0.75%) |
Oct 02, 2015 | 136.60 | 149.09 | 136.31 | 148.51 | 6,158,935 | +10.98(+7.98%) |