Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 177.60 | 176.51 | 176.51 | 176.51 | 118,884,416 | -1.78(-1.00%) |
Dec 30, 2015 | 179.31 | 179.40 | 178.15 | 178.29 | 73,066,000 | -1.27(-0.71%) |
Dec 29, 2015 | 178.79 | 179.90 | 178.77 | 179.57 | 106,890,936 | +1.90(+1.07%) |
Dec 28, 2015 | 177.37 | 177.71 | 176.57 | 177.67 | 75,972,336 | -0.41(-0.23%) |
Dec 24, 2015 | 178.11 | 178.08 | 178.08 | 178.08 | 56,063,632 | -0.29(-0.16%) |
Dec 23, 2015 | 177.22 | 178.41 | 177.12 | 178.37 | 128,080,928 | +2.18(+1.24%) |
Dec 22, 2015 | 175.51 | 176.49 | 174.50 | 176.19 | 127,998,120 | +1.58(+0.91%) |
Dec 21, 2015 | 174.38 | 174.79 | 173.24 | 174.60 | 114,144,368 | +1.43(+0.82%) |
Dec 18, 2015 | 175.56 | 175.70 | 173.01 | 173.18 | 290,361,568 | -3.14(-1.78%) |
Dec 17, 2015 | 179.37 | 179.43 | 176.30 | 176.32 | 200,492,880 | -2.73(-1.52%) |
Dec 16, 2015 | 177.61 | 179.36 | 176.27 | 179.05 | 228,483,680 | +2.58(+1.46%) |
Dec 15, 2015 | 176.18 | 177.39 | 174.60 | 176.47 | 178,730,016 | +1.83(+1.05%) |
Dec 14, 2015 | 173.92 | 174.76 | 172.09 | 174.63 | 211,320,592 | +0.88(+0.51%) |
Dec 11, 2015 | 175.02 | 175.70 | 173.44 | 173.75 | 245,357,920 | -3.43(-1.94%) |
Dec 10, 2015 | 176.80 | 178.53 | 176.58 | 177.19 | 134,757,152 | +0.46(+0.26%) |
Dec 09, 2015 | 177.46 | 179.61 | 175.73 | 176.73 | 188,456,112 | -1.39(-0.78%) |
Dec 08, 2015 | 177.72 | 179.27 | 177.11 | 178.12 | 119,827,768 | -1.21(-0.67%) |
Dec 07, 2015 | 180.08 | 180.51 | 178.33 | 179.32 | 118,335,216 | -1.09(-0.61%) |
Dec 04, 2015 | 176.96 | 180.72 | 177.24 | 180.41 | 224,142,656 | +3.45(+1.95%) |
Dec 03, 2015 | 179.74 | 180.01 | 176.22 | 176.96 | 192,806,128 | -2.51(-1.40%) |
Dec 02, 2015 | 181.27 | 181.60 | 179.22 | 179.48 | 125,821,456 | -1.85(-1.02%) |
Dec 01, 2015 | 180.26 | 181.45 | 179.98 | 181.33 | 113,503,200 | +1.71(+0.95%) |
Nov 30, 2015 | 180.53 | 180.65 | 179.50 | 179.61 | 130,719,744 | -0.75(-0.42%) |
Nov 27, 2015 | 180.25 | 180.57 | 179.76 | 180.36 | 43,358,760 | +0.21(+0.11%) |
Nov 25, 2015 | 180.31 | 180.16 | 180.16 | 180.16 | 60,394,608 | -0.03(-0.01%) |
Nov 24, 2015 | 178.91 | 180.59 | 178.51 | 180.18 | 114,767,096 | +0.24(+0.13%) |
Nov 23, 2015 | 180.21 | 180.72 | 179.47 | 179.94 | 75,354,832 | -0.21(-0.11%) |
Nov 20, 2015 | 180.27 | 180.84 | 179.76 | 180.15 | 109,230,048 | +0.65(+0.36%) |
Nov 19, 2015 | 179.53 | 179.92 | 179.19 | 179.49 | 102,282,416 | -0.16(-0.09%) |
Nov 18, 2015 | 177.33 | 179.79 | 177.29 | 179.65 | 140,792,960 | +2.81(+1.59%) |
Nov 17, 2015 | 177.29 | 178.19 | 176.34 | 176.84 | 140,579,200 | -0.13(-0.07%) |
Nov 16, 2015 | 174.13 | 177.02 | 174.01 | 176.97 | 136,563,376 | +2.65(+1.52%) |
Nov 13, 2015 | 175.88 | 176.15 | 174.23 | 174.32 | 178,438,016 | -1.98(-1.12%) |
Nov 12, 2015 | 177.73 | 178.21 | 176.28 | 176.30 | 140,783,120 | -2.50(-1.40%) |
Nov 11, 2015 | 179.78 | 179.83 | 178.73 | 178.80 | 78,741,480 | -0.71(-0.39%) |
Nov 10, 2015 | 178.60 | 179.54 | 178.32 | 179.50 | 88,059,136 | +0.41(+0.23%) |
Nov 09, 2015 | 180.15 | 180.30 | 178.12 | 179.09 | 152,109,904 | -1.69(-0.93%) |
Nov 06, 2015 | 180.52 | 181.02 | 179.42 | 180.78 | 128,354,528 | -0.09(-0.05%) |
Nov 05, 2015 | 181.11 | 181.59 | 179.96 | 180.87 | 90,938,624 | -0.18(-0.10%) |
Nov 04, 2015 | 181.90 | 182.03 | 180.50 | 181.05 | 111,656,072 | -0.55(-0.30%) |
Nov 03, 2015 | 180.72 | 182.17 | 180.48 | 181.60 | 110,584,128 | +0.53(+0.29%) |
Nov 02, 2015 | 179.30 | 181.28 | 179.17 | 181.08 | 100,089,744 | +2.12(+1.18%) |
Oct 30, 2015 | 179.93 | 180.26 | 178.80 | 178.96 | 152,295,600 | -0.78(-0.43%) |
Oct 29, 2015 | 179.32 | 180.11 | 179.20 | 179.74 | 105,126,736 | -0.10(-0.06%) |
Oct 28, 2015 | 178.16 | 179.86 | 177.48 | 179.84 | 157,762,624 | +2.02(+1.14%) |
Oct 27, 2015 | 177.47 | 178.16 | 177.12 | 177.81 | 90,481,224 | -0.34(-0.19%) |
Oct 26, 2015 | 178.42 | 178.48 | 177.78 | 178.16 | 80,181,616 | -0.44(-0.25%) |
Oct 23, 2015 | 178.38 | 178.98 | 177.56 | 178.60 | 167,824,576 | +1.94(+1.10%) |
Oct 22, 2015 | 174.70 | 176.88 | 173.73 | 176.66 | 203,038,336 | +2.94(+1.69%) |
Oct 21, 2015 | 175.24 | 175.40 | 173.56 | 173.73 | 118,527,472 | -1.07(-0.61%) |
Oct 20, 2015 | 174.59 | 175.43 | 174.33 | 174.79 | 91,121,472 | -0.24(-0.14%) |
Oct 19, 2015 | 174.29 | 175.03 | 173.97 | 175.03 | 88,862,464 | +0.09(+0.05%) |
Oct 16, 2015 | 174.57 | 174.97 | 173.79 | 174.95 | 133,128,200 | +0.79(+0.45%) |
Oct 15, 2015 | 172.20 | 174.17 | 171.82 | 174.16 | 155,759,216 | +2.63(+1.54%) |
Oct 14, 2015 | 172.29 | 172.88 | 171.22 | 171.52 | 115,083,648 | -0.83(-0.48%) |
Oct 13, 2015 | 172.69 | 173.99 | 172.18 | 172.35 | 102,234,080 | -1.09(-0.63%) |
Oct 12, 2015 | 173.36 | 173.65 | 172.92 | 173.44 | 65,500,296 | +0.16(+0.09%) |
Oct 09, 2015 | 173.32 | 173.77 | 172.63 | 173.28 | 124,401,544 | +0.10(+0.06%) |
Oct 08, 2015 | 171.63 | 173.47 | 170.94 | 173.18 | 177,719,088 | +1.55(+0.90%) |
Oct 07, 2015 | 171.19 | 171.98 | 169.97 | 171.63 | 144,345,344 | +1.39(+0.82%) |
Oct 06, 2015 | 170.68 | 171.26 | 169.55 | 170.23 | 128,059,704 | -0.59(-0.34%) |
Oct 05, 2015 | 169.09 | 171.05 | 168.98 | 170.82 | 146,508,736 | +2.99(+1.78%) |
Oct 02, 2015 | 163.33 | 167.86 | 162.77 | 167.83 | 245,160,448 | +2.47(+1.49%) |