Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 150.59 | 154.94 | 149.43 | 153.65 | 2,939,951 | +3.60(+2.40%) |
Jan 28, 2016 | 159.87 | 160.75 | 148.31 | 150.05 | 3,757,785 | -7.95(-5.03%) |
Jan 27, 2016 | 168.47 | 169.94 | 156.74 | 158.00 | 2,374,623 | -10.19(-6.06%) |
Jan 26, 2016 | 169.16 | 170.52 | 164.09 | 168.19 | 1,078,270 | -1.54(-0.91%) |
Jan 25, 2016 | 171.81 | 174.16 | 168.95 | 169.73 | 1,057,305 | -2.17(-1.26%) |
Jan 22, 2016 | 168.01 | 172.72 | 166.13 | 171.90 | 1,630,968 | +7.32(+4.45%) |
Jan 21, 2016 | 167.63 | 167.74 | 163.42 | 164.57 | 1,020,162 | -2.22(-1.33%) |
Jan 20, 2016 | 163.63 | 169.06 | 157.84 | 166.79 | 1,935,461 | +1.83(+1.11%) |
Jan 19, 2016 | 168.98 | 169.22 | 160.90 | 164.96 | 1,901,711 | -1.53(-0.92%) |
Jan 15, 2016 | 164.28 | 166.49 | 166.49 | 166.49 | 2,753,498 | -3.85(-2.26%) |
Jan 14, 2016 | 160.91 | 171.77 | 156.62 | 170.34 | 2,165,421 | +10.33(+6.46%) |
Jan 13, 2016 | 164.90 | 166.70 | 158.64 | 160.01 | 1,854,038 | -4.04(-2.46%) |
Jan 12, 2016 | 162.61 | 165.33 | 158.61 | 164.05 | 1,818,172 | +2.85(+1.77%) |
Jan 11, 2016 | 168.55 | 168.85 | 157.06 | 161.20 | 3,197,667 | +0.53(+0.33%) |
Jan 08, 2016 | 164.14 | 167.66 | 160.41 | 160.67 | 1,686,218 | -2.48(-1.52%) |
Jan 07, 2016 | 166.25 | 169.66 | 162.48 | 163.15 | 2,523,779 | -9.57(-5.54%) |
Jan 06, 2016 | 171.37 | 175.16 | 170.23 | 172.72 | 1,152,881 | -0.45(-0.26%) |
Jan 05, 2016 | 176.83 | 178.00 | 172.01 | 173.17 | 1,924,595 | -3.17(-1.80%) |
Jan 04, 2016 | 182.54 | 183.12 | 174.98 | 176.34 | 2,582,561 | -10.38(-5.56%) |
Dec 31, 2015 | 184.84 | 186.72 | 186.72 | 186.72 | 917,078 | +0.85(+0.46%) |
Dec 30, 2015 | 189.59 | 191.12 | 185.20 | 185.87 | 833,407 | -3.02(-1.60%) |
Dec 29, 2015 | 184.13 | 190.92 | 183.95 | 188.89 | 1,529,365 | +5.95(+3.25%) |
Dec 28, 2015 | 183.49 | 185.22 | 182.19 | 182.94 | 862,151 | -0.91(-0.50%) |
Dec 24, 2015 | 180.90 | 183.85 | 183.85 | 183.85 | 631,397 | +3.55(+1.97%) |
Dec 23, 2015 | 181.96 | 182.37 | 179.37 | 180.30 | 999,281 | -1.59(-0.87%) |
Dec 22, 2015 | 182.92 | 183.03 | 178.22 | 181.89 | 1,213,618 | +0.14(+0.07%) |
Dec 21, 2015 | 178.97 | 183.80 | 178.50 | 181.75 | 1,046,257 | +4.77(+2.69%) |
Dec 18, 2015 | 175.09 | 180.93 | 173.85 | 176.98 | 2,329,645 | +0.67(+0.38%) |
Dec 17, 2015 | 181.56 | 183.05 | 176.09 | 176.31 | 1,368,714 | -5.52(-3.03%) |
Dec 16, 2015 | 181.83 | 181.83 | 179.14 | 181.83 | 2,061,992 | +0.62(+0.34%) |
Dec 15, 2015 | 170.88 | 182.77 | 169.09 | 181.21 | 2,064,435 | +11.30(+6.65%) |
Dec 14, 2015 | 170.30 | 172.18 | 167.07 | 169.90 | 1,750,269 | -0.16(-0.09%) |
Dec 11, 2015 | 175.00 | 175.75 | 169.51 | 170.06 | 1,919,988 | -7.62(-4.29%) |
Dec 10, 2015 | 174.41 | 180.08 | 173.61 | 177.68 | 1,133,783 | +3.70(+2.12%) |
Dec 09, 2015 | 175.40 | 178.42 | 171.23 | 173.98 | 1,332,600 | -2.81(-1.59%) |
Dec 08, 2015 | 170.38 | 177.26 | 168.83 | 176.79 | 1,627,929 | +5.50(+3.21%) |
Dec 07, 2015 | 173.93 | 173.93 | 168.32 | 171.29 | 1,352,089 | -2.66(-1.53%) |
Dec 04, 2015 | 170.58 | 174.73 | 168.98 | 173.96 | 2,258,842 | +4.56(+2.69%) |
Dec 03, 2015 | 176.56 | 178.92 | 167.31 | 169.40 | 2,666,111 | -7.26(-4.11%) |
Dec 02, 2015 | 182.61 | 182.61 | 176.29 | 176.65 | 1,557,028 | -5.65(-3.10%) |
Dec 01, 2015 | 180.05 | 183.44 | 178.66 | 182.31 | 2,265,856 | +3.41(+1.91%) |
Nov 30, 2015 | 181.19 | 181.19 | 176.80 | 178.89 | 2,010,868 | -1.62(-0.89%) |
Nov 27, 2015 | 175.80 | 181.11 | 175.52 | 180.51 | 1,167,761 | +4.96(+2.83%) |
Nov 25, 2015 | 172.43 | 175.54 | 175.54 | 175.54 | 1,547,242 | +4.06(+2.37%) |
Nov 24, 2015 | 168.07 | 171.64 | 166.85 | 171.49 | 1,842,252 | +1.62(+0.96%) |
Nov 23, 2015 | 169.79 | 171.19 | 166.79 | 169.86 | 1,478,604 | +0.27(+0.16%) |
Nov 20, 2015 | 170.43 | 170.99 | 167.96 | 169.59 | 1,778,900 | +0.55(+0.33%) |
Nov 19, 2015 | 171.67 | 171.67 | 167.85 | 169.04 | 3,206,419 | -2.59(-1.51%) |
Nov 18, 2015 | 168.72 | 174.08 | 167.85 | 171.62 | 24,231,168 | +2.87(+1.70%) |
Nov 17, 2015 | 165.79 | 171.15 | 165.72 | 168.75 | 2,877,448 | +3.28(+1.98%) |
Nov 16, 2015 | 160.95 | 166.22 | 158.33 | 165.48 | 3,248,562 | +4.34(+2.69%) |
Nov 13, 2015 | 159.07 | 163.66 | 157.38 | 161.14 | 4,901,737 | +9.98(+6.60%) |
Nov 12, 2015 | 150.29 | 154.34 | 149.03 | 151.16 | 1,121,604 | +0.41(+0.27%) |
Nov 11, 2015 | 149.81 | 151.41 | 148.44 | 150.75 | 957,735 | +1.62(+1.09%) |
Nov 10, 2015 | 150.43 | 151.47 | 148.62 | 149.12 | 1,894,791 | -1.27(-0.85%) |
Nov 09, 2015 | 151.13 | 151.60 | 148.65 | 150.40 | 1,631,516 | -1.20(-0.79%) |
Nov 06, 2015 | 150.77 | 153.09 | 149.43 | 151.59 | 1,096,705 | +1.06(+0.70%) |
Nov 05, 2015 | 154.74 | 155.52 | 149.89 | 150.53 | 1,736,305 | -4.19(-2.71%) |
Nov 04, 2015 | 148.48 | 154.82 | 146.97 | 154.73 | 2,222,712 | +6.03(+4.06%) |
Nov 03, 2015 | 143.73 | 151.08 | 142.82 | 148.70 | 2,203,162 | +3.91(+2.70%) |