Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 134.16 | 136.65 | 133.43 | 136.63 | 5,779,819 | +3.80(+2.86%) |
Jan 28, 2016 | 131.09 | 133.66 | 128.99 | 132.82 | 5,075,823 | +2.83(+2.17%) |
Jan 27, 2016 | 129.89 | 133.98 | 129.55 | 130.00 | 6,092,421 | -0.62(-0.47%) |
Jan 26, 2016 | 127.80 | 132.01 | 127.86 | 130.62 | 6,193,430 | +2.82(+2.20%) |
Jan 25, 2016 | 132.26 | 132.38 | 127.80 | 127.80 | 5,965,626 | -4.85(-3.66%) |
Jan 22, 2016 | 130.73 | 132.76 | 130.12 | 132.65 | 6,602,678 | +4.41(+3.44%) |
Jan 21, 2016 | 130.21 | 131.22 | 128.12 | 128.25 | 6,782,212 | -1.78(-1.37%) |
Jan 20, 2016 | 130.32 | 132.72 | 128.25 | 130.02 | 11,077,640 | -2.60(-1.96%) |
Jan 19, 2016 | 133.25 | 134.26 | 131.32 | 132.62 | 6,913,651 | +1.02(+0.78%) |
Jan 15, 2016 | 132.52 | 131.60 | 131.60 | 131.60 | 7,375,344 | -4.89(-3.58%) |
Jan 14, 2016 | 135.56 | 137.43 | 132.57 | 136.49 | 5,049,565 | +2.03(+1.51%) |
Jan 13, 2016 | 140.77 | 141.31 | 133.55 | 134.46 | 6,210,364 | -5.68(-4.06%) |
Jan 12, 2016 | 141.14 | 142.20 | 138.10 | 140.14 | 5,251,687 | -0.02(-0.01%) |
Jan 11, 2016 | 139.54 | 140.77 | 138.13 | 140.16 | 5,186,602 | +1.51(+1.09%) |
Jan 08, 2016 | 141.02 | 142.43 | 138.38 | 138.64 | 5,829,360 | -0.58(-0.41%) |
Jan 07, 2016 | 140.95 | 143.34 | 138.35 | 139.22 | 6,722,089 | -4.41(-3.07%) |
Jan 06, 2016 | 144.87 | 145.47 | 143.00 | 143.63 | 6,548,739 | -3.59(-2.44%) |
Jan 05, 2016 | 149.44 | 150.11 | 146.24 | 147.22 | 5,343,511 | -2.58(-1.72%) |
Jan 04, 2016 | 148.66 | 149.85 | 146.95 | 149.80 | 4,393,871 | -2.61(-1.71%) |
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%) |