Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 153.20 | 152.42 | 152.42 | 152.42 | 2,097,595 | -1.51(-0.98%) |
Dec 30, 2015 | 155.00 | 155.21 | 153.78 | 153.92 | 1,790,680 | -1.28(-0.83%) |
Dec 29, 2015 | 154.61 | 155.76 | 154.34 | 155.21 | 2,186,216 | +1.62(+1.05%) |
Dec 28, 2015 | 153.72 | 153.86 | 152.09 | 153.59 | 2,037,797 | -0.72(-0.47%) |
Dec 24, 2015 | 154.14 | 154.31 | 154.31 | 154.31 | 1,309,711 | -0.41(-0.26%) |
Dec 23, 2015 | 152.81 | 154.76 | 152.61 | 154.72 | 2,799,915 | +2.45(+1.61%) |
Dec 22, 2015 | 151.29 | 152.81 | 149.73 | 152.26 | 2,734,022 | +1.94(+1.29%) |
Dec 21, 2015 | 150.11 | 150.66 | 148.70 | 150.32 | 2,923,860 | +1.91(+1.29%) |
Dec 18, 2015 | 153.24 | 153.83 | 148.32 | 148.41 | 7,970,857 | -6.02(-3.90%) |
Dec 17, 2015 | 158.04 | 158.90 | 154.43 | 154.43 | 3,319,213 | -3.04(-1.93%) |
Dec 16, 2015 | 155.61 | 158.04 | 153.64 | 157.47 | 3,772,875 | +3.55(+2.31%) |
Dec 15, 2015 | 151.36 | 155.00 | 151.25 | 153.92 | 4,018,818 | +4.75(+3.18%) |
Dec 14, 2015 | 149.41 | 151.06 | 146.22 | 149.18 | 6,031,777 | -0.14(-0.09%) |
Dec 11, 2015 | 151.95 | 152.32 | 148.39 | 149.31 | 4,434,356 | -4.69(-3.05%) |
Dec 10, 2015 | 153.06 | 155.55 | 152.49 | 154.01 | 2,611,926 | +1.18(+0.77%) |
Dec 09, 2015 | 153.93 | 156.32 | 152.08 | 152.82 | 4,619,551 | -1.87(-1.21%) |
Dec 08, 2015 | 155.54 | 156.00 | 153.78 | 154.69 | 3,149,531 | -2.17(-1.39%) |
Dec 07, 2015 | 160.68 | 160.78 | 156.45 | 156.87 | 4,138,461 | -3.80(-2.37%) |
Dec 04, 2015 | 156.97 | 161.20 | 156.24 | 160.67 | 4,159,048 | +4.05(+2.59%) |
Dec 03, 2015 | 161.24 | 162.07 | 156.22 | 156.62 | 4,255,238 | -4.28(-2.66%) |
Dec 02, 2015 | 163.47 | 163.93 | 160.51 | 160.90 | 2,148,761 | -2.38(-1.46%) |
Dec 01, 2015 | 161.71 | 163.34 | 160.69 | 163.28 | 4,897,032 | +2.58(+1.60%) |
Nov 30, 2015 | 161.10 | 161.59 | 160.04 | 160.70 | 4,033,336 | +0.17(+0.11%) |
Nov 27, 2015 | 159.42 | 161.13 | 159.16 | 160.53 | 1,296,550 | +1.11(+0.70%) |
Nov 25, 2015 | 159.28 | 159.41 | 159.41 | 159.41 | 1,774,568 | +0.41(+0.25%) |
Nov 24, 2015 | 158.46 | 159.96 | 157.23 | 159.01 | 3,174,098 | -0.44(-0.28%) |
Nov 23, 2015 | 161.23 | 161.39 | 158.88 | 159.45 | 3,169,935 | -1.92(-1.19%) |
Nov 20, 2015 | 162.66 | 163.07 | 161.07 | 161.37 | 3,479,047 | -1.31(-0.81%) |
Nov 19, 2015 | 163.35 | 163.68 | 161.54 | 162.69 | 2,178,178 | -0.53(-0.33%) |
Nov 18, 2015 | 161.02 | 163.54 | 160.98 | 163.22 | 2,978,543 | +2.60(+1.62%) |
Nov 17, 2015 | 162.38 | 162.66 | 160.40 | 160.61 | 2,116,559 | -1.34(-0.83%) |
Nov 16, 2015 | 160.12 | 161.95 | 158.45 | 161.95 | 5,481,890 | +1.49(+0.93%) |
Nov 13, 2015 | 162.35 | 162.98 | 160.18 | 160.46 | 2,947,279 | -2.01(-1.23%) |
Nov 12, 2015 | 165.35 | 165.35 | 162.04 | 162.47 | 3,757,529 | -3.89(-2.34%) |
Nov 11, 2015 | 167.12 | 167.66 | 165.80 | 166.36 | 1,952,973 | -0.35(-0.21%) |
Nov 10, 2015 | 165.68 | 167.06 | 164.58 | 166.71 | 2,547,989 | +0.88(+0.53%) |
Nov 09, 2015 | 167.75 | 168.47 | 165.46 | 165.83 | 3,087,292 | -2.03(-1.21%) |
Nov 06, 2015 | 165.19 | 168.11 | 165.10 | 167.86 | 5,067,444 | +6.03(+3.72%) |
Nov 05, 2015 | 162.27 | 162.90 | 160.97 | 161.83 | 2,594,060 | +0.31(+0.19%) |
Nov 04, 2015 | 160.97 | 162.57 | 160.39 | 161.52 | 2,579,541 | +0.81(+0.50%) |
Nov 03, 2015 | 159.50 | 161.71 | 159.33 | 160.71 | 2,898,907 | +0.85(+0.53%) |
Nov 02, 2015 | 158.72 | 160.49 | 158.17 | 159.86 | 3,003,661 | +1.84(+1.16%) |
Oct 30, 2015 | 159.93 | 160.21 | 157.81 | 158.02 | 3,312,357 | -2.01(-1.26%) |
Oct 29, 2015 | 160.97 | 161.78 | 159.57 | 160.04 | 3,640,375 | -1.21(-0.75%) |
Oct 28, 2015 | 157.36 | 161.38 | 156.90 | 161.24 | 3,834,625 | +4.22(+2.69%) |
Oct 27, 2015 | 156.76 | 157.46 | 155.50 | 157.02 | 2,292,712 | -0.59(-0.37%) |
Oct 26, 2015 | 157.69 | 158.45 | 157.28 | 157.61 | 3,053,734 | +1.27(+0.81%) |
Oct 23, 2015 | 156.05 | 157.06 | 155.44 | 156.34 | 3,483,305 | +1.63(+1.06%) |
Oct 22, 2015 | 151.90 | 155.24 | 151.87 | 154.70 | 3,095,974 | +3.25(+2.15%) |
Oct 21, 2015 | 156.95 | 156.95 | 151.32 | 151.45 | 4,402,355 | -4.90(-3.13%) |
Oct 20, 2015 | 156.09 | 156.74 | 154.99 | 156.35 | 3,246,561 | -0.19(-0.12%) |
Oct 19, 2015 | 154.64 | 157.18 | 154.36 | 156.54 | 3,162,950 | +0.47(+0.30%) |
Oct 16, 2015 | 156.02 | 157.31 | 154.76 | 156.07 | 3,532,844 | +0.19(+0.12%) |
Oct 15, 2015 | 148.95 | 156.55 | 148.13 | 155.88 | 6,786,854 | +4.59(+3.04%) |
Oct 14, 2015 | 152.32 | 153.57 | 150.98 | 151.29 | 3,858,450 | -1.23(-0.81%) |
Oct 13, 2015 | 151.34 | 154.35 | 151.28 | 152.52 | 3,463,248 | +0.62(+0.41%) |
Oct 12, 2015 | 152.38 | 152.72 | 150.87 | 151.90 | 3,630,507 | +0.88(+0.58%) |
Oct 09, 2015 | 152.51 | 153.63 | 150.19 | 151.02 | 3,956,902 | -1.58(-1.04%) |
Oct 08, 2015 | 152.70 | 153.78 | 151.49 | 152.60 | 3,860,230 | -0.98(-0.64%) |
Oct 07, 2015 | 153.22 | 154.90 | 152.16 | 153.58 | 3,078,937 | +1.61(+1.06%) |
Oct 06, 2015 | 151.87 | 152.78 | 151.26 | 151.97 | 2,205,824 | -0.32(-0.21%) |
Oct 05, 2015 | 150.21 | 152.60 | 149.88 | 152.29 | 4,048,107 | +3.11(+2.08%) |
Oct 02, 2015 | 145.08 | 149.26 | 143.17 | 149.18 | 5,303,620 | +0.83(+0.56%) |