Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 258.91 | 258.83 | 258.83 | 258.83 | 472,357 | -0.25(-0.10%) |
Dec 30, 2015 | 259.72 | 260.91 | 258.66 | 259.08 | 375,031 | -1.96(-0.75%) |
Dec 29, 2015 | 261.06 | 261.06 | 258.44 | 261.04 | 486,482 | +3.48(+1.35%) |
Dec 28, 2015 | 253.83 | 258.10 | 252.75 | 257.56 | 395,379 | +3.18(+1.25%) |
Dec 24, 2015 | 254.20 | 254.37 | 254.37 | 254.37 | 241,494 | -0.14(-0.05%) |
Dec 23, 2015 | 255.00 | 255.00 | 250.66 | 254.51 | 634,264 | +0.36(+0.14%) |
Dec 22, 2015 | 253.34 | 255.52 | 250.44 | 254.15 | 681,790 | +1.02(+0.40%) |
Dec 21, 2015 | 249.13 | 253.46 | 247.55 | 253.13 | 1,030,092 | +5.47(+2.21%) |
Dec 18, 2015 | 250.10 | 252.32 | 247.66 | 247.66 | 2,342,451 | -3.47(-1.38%) |
Dec 17, 2015 | 253.53 | 254.50 | 250.30 | 251.14 | 796,804 | -1.78(-0.70%) |
Dec 16, 2015 | 248.97 | 253.84 | 248.32 | 252.92 | 1,330,875 | +4.68(+1.89%) |
Dec 15, 2015 | 252.21 | 252.64 | 248.15 | 248.23 | 1,175,804 | -3.02(-1.20%) |
Dec 14, 2015 | 248.89 | 255.66 | 248.41 | 251.25 | 1,370,050 | +3.09(+1.24%) |
Dec 11, 2015 | 250.43 | 252.70 | 245.91 | 248.17 | 946,027 | -4.89(-1.93%) |
Dec 10, 2015 | 254.93 | 256.21 | 251.59 | 253.05 | 817,951 | -2.22(-0.87%) |
Dec 09, 2015 | 254.80 | 257.33 | 252.81 | 255.27 | 785,032 | +0.12(+0.05%) |
Dec 08, 2015 | 252.94 | 257.72 | 252.62 | 255.15 | 806,376 | +0.44(+0.17%) |
Dec 07, 2015 | 258.84 | 258.84 | 253.87 | 254.71 | 628,765 | -1.65(-0.64%) |
Dec 04, 2015 | 252.12 | 256.83 | 248.48 | 256.36 | 985,364 | +5.09(+2.03%) |
Dec 03, 2015 | 253.95 | 255.34 | 250.14 | 251.27 | 803,376 | -3.78(-1.48%) |
Dec 02, 2015 | 255.99 | 258.01 | 254.70 | 255.05 | 609,583 | -0.83(-0.32%) |
Dec 01, 2015 | 253.38 | 256.02 | 252.36 | 255.87 | 575,691 | +3.52(+1.39%) |
Nov 30, 2015 | 253.42 | 254.47 | 249.16 | 252.36 | 797,958 | -1.06(-0.42%) |
Nov 27, 2015 | 251.09 | 253.91 | 249.89 | 253.42 | 266,328 | +2.23(+0.89%) |
Nov 25, 2015 | 250.08 | 251.19 | 251.19 | 251.19 | 419,683 | +1.63(+0.65%) |
Nov 24, 2015 | 252.52 | 253.78 | 249.49 | 249.56 | 704,338 | -3.85(-1.52%) |
Nov 23, 2015 | 253.43 | 256.02 | 251.11 | 253.40 | 752,650 | -0.74(-0.29%) |
Nov 20, 2015 | 244.18 | 254.14 | 243.68 | 254.14 | 2,215,383 | +10.63(+4.37%) |
Nov 19, 2015 | 244.91 | 245.55 | 240.71 | 243.51 | 2,699,184 | -5.94(-2.38%) |
Nov 18, 2015 | 254.45 | 254.45 | 244.71 | 249.45 | 1,297,087 | -5.09(-2.00%) |
Nov 17, 2015 | 249.58 | 257.68 | 248.51 | 254.54 | 1,030,498 | +3.13(+1.25%) |
Nov 16, 2015 | 246.90 | 251.54 | 246.82 | 251.41 | 624,300 | +3.68(+1.48%) |
Nov 13, 2015 | 250.81 | 251.93 | 246.94 | 247.74 | 774,680 | -3.12(-1.24%) |
Nov 12, 2015 | 252.12 | 253.77 | 250.76 | 250.86 | 508,167 | -1.86(-0.73%) |
Nov 11, 2015 | 255.16 | 256.65 | 251.95 | 252.71 | 692,658 | -0.53(-0.21%) |
Nov 10, 2015 | 248.85 | 253.38 | 247.30 | 253.24 | 927,866 | +4.38(+1.76%) |
Nov 09, 2015 | 247.68 | 250.17 | 244.38 | 248.87 | 1,021,930 | +1.73(+0.70%) |
Nov 06, 2015 | 251.44 | 253.63 | 244.27 | 247.14 | 1,003,262 | -4.62(-1.84%) |
Nov 05, 2015 | 251.60 | 252.86 | 247.89 | 251.76 | 570,763 | -0.16(-0.06%) |
Nov 04, 2015 | 254.77 | 257.31 | 249.31 | 251.92 | 731,426 | -2.83(-1.11%) |
Nov 03, 2015 | 257.62 | 258.37 | 253.13 | 254.75 | 715,647 | -3.63(-1.41%) |
Nov 02, 2015 | 253.44 | 259.36 | 253.06 | 258.38 | 798,724 | +5.87(+2.33%) |
Oct 30, 2015 | 249.91 | 253.94 | 247.68 | 252.51 | 811,384 | +3.21(+1.29%) |
Oct 29, 2015 | 247.94 | 256.76 | 243.20 | 249.30 | 1,408,067 | -1.43(-0.57%) |
Oct 28, 2015 | 252.61 | 253.50 | 247.14 | 250.73 | 1,516,493 | -1.28(-0.51%) |
Oct 27, 2015 | 255.40 | 255.97 | 251.46 | 252.01 | 994,740 | -4.35(-1.70%) |
Oct 26, 2015 | 251.31 | 256.84 | 250.47 | 256.36 | 1,050,806 | +5.41(+2.16%) |
Oct 23, 2015 | 253.28 | 253.28 | 248.53 | 250.94 | 1,144,430 | +0.19(+0.07%) |
Oct 22, 2015 | 249.03 | 252.26 | 248.81 | 250.76 | 1,524,187 | +1.99(+0.80%) |
Oct 21, 2015 | 250.85 | 252.52 | 248.43 | 248.76 | 961,432 | -0.92(-0.37%) |
Oct 20, 2015 | 247.57 | 250.14 | 246.61 | 249.68 | 759,984 | +2.26(+0.91%) |
Oct 19, 2015 | 242.54 | 247.91 | 241.68 | 247.43 | 987,041 | +3.75(+1.54%) |
Oct 16, 2015 | 239.33 | 243.90 | 235.14 | 243.68 | 669,558 | +5.28(+2.21%) |
Oct 15, 2015 | 234.44 | 238.65 | 229.80 | 238.40 | 887,552 | +4.60(+1.97%) |
Oct 14, 2015 | 230.72 | 234.70 | 229.57 | 233.80 | 850,599 | +2.55(+1.10%) |
Oct 13, 2015 | 230.59 | 232.70 | 229.23 | 231.25 | 652,098 | -0.73(-0.32%) |
Oct 12, 2015 | 229.30 | 232.60 | 229.30 | 231.98 | 599,506 | +2.28(+0.99%) |
Oct 09, 2015 | 227.32 | 230.32 | 226.04 | 229.70 | 880,048 | +2.16(+0.95%) |
Oct 08, 2015 | 225.66 | 227.82 | 223.50 | 227.54 | 900,661 | +1.64(+0.73%) |
Oct 07, 2015 | 232.75 | 232.76 | 224.01 | 225.90 | 1,213,320 | -5.23(-2.26%) |
Oct 06, 2015 | 232.32 | 236.61 | 229.86 | 231.12 | 874,337 | -0.80(-0.34%) |
Oct 05, 2015 | 230.13 | 233.20 | 229.03 | 231.92 | 777,970 | +3.16(+1.38%) |
Oct 02, 2015 | 222.54 | 228.84 | 220.92 | 228.76 | 655,346 | +2.55(+1.13%) |