Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 135.99 | 138.37 | 135.76 | 138.31 | 7,347,439 | +3.25(+2.40%) |
Jan 28, 2016 | 135.21 | 135.40 | 133.35 | 135.07 | 10,229,252 | +1.02(+0.76%) |
Jan 27, 2016 | 135.12 | 136.51 | 133.47 | 134.05 | 12,004,767 | -1.88(-1.39%) |
Jan 26, 2016 | 134.22 | 136.09 | 134.21 | 135.93 | 7,064,423 | +2.39(+1.79%) |
Jan 25, 2016 | 134.98 | 135.24 | 133.52 | 133.54 | 6,865,243 | -1.76(-1.30%) |
Jan 22, 2016 | 135.40 | 135.68 | 134.32 | 135.30 | 8,782,737 | +1.84(+1.38%) |
Jan 21, 2016 | 132.79 | 134.88 | 132.01 | 133.46 | 19,929,436 | +0.83(+0.63%) |
Jan 20, 2016 | 132.32 | 133.69 | 129.91 | 132.63 | 19,513,484 | -2.03(-1.51%) |
Jan 19, 2016 | 135.86 | 136.00 | 133.64 | 134.66 | 12,156,440 | +0.29(+0.21%) |
Jan 15, 2016 | 134.01 | 134.37 | 134.37 | 134.37 | 23,730,734 | -3.22(-2.34%) |
Jan 14, 2016 | 136.27 | 138.51 | 135.08 | 137.59 | 17,525,746 | +1.88(+1.39%) |
Jan 13, 2016 | 139.23 | 139.48 | 135.47 | 135.70 | 19,446,530 | -3.03(-2.18%) |
Jan 12, 2016 | 138.93 | 139.43 | 137.13 | 138.73 | 12,178,714 | +0.94(+0.68%) |
Jan 11, 2016 | 138.07 | 138.35 | 136.38 | 137.79 | 14,687,320 | +0.50(+0.36%) |
Jan 08, 2016 | 139.58 | 139.94 | 137.09 | 137.29 | 14,877,166 | -1.45(-1.04%) |
Jan 07, 2016 | 139.58 | 141.25 | 138.34 | 138.74 | 18,303,848 | -3.35(-2.36%) |
Jan 06, 2016 | 142.07 | 142.95 | 141.31 | 142.09 | 10,359,336 | -2.06(-1.43%) |
Jan 05, 2016 | 144.40 | 144.44 | 143.12 | 144.15 | 11,186,805 | +0.08(+0.06%) |
Jan 04, 2016 | 143.86 | 144.09 | 142.43 | 144.06 | 17,059,886 | -2.27(-1.55%) |
Dec 31, 2015 | 147.26 | 146.33 | 146.33 | 146.33 | 6,864,553 | -1.52(-1.03%) |
Dec 30, 2015 | 148.50 | 148.63 | 147.70 | 147.86 | 3,458,768 | -0.99(-0.67%) |
Dec 29, 2015 | 148.18 | 149.08 | 148.02 | 148.85 | 7,306,023 | +1.68(+1.14%) |
Dec 28, 2015 | 146.75 | 147.29 | 146.44 | 147.17 | 3,486,393 | -0.20(-0.14%) |
Dec 24, 2015 | 147.74 | 147.37 | 147.37 | 147.37 | 2,098,697 | -0.50(-0.34%) |
Dec 23, 2015 | 147.37 | 147.87 | 146.98 | 147.86 | 7,674,555 | +1.51(+1.03%) |
Dec 22, 2015 | 145.59 | 146.58 | 144.81 | 146.35 | 7,136,795 | +1.48(+1.02%) |
Dec 21, 2015 | 144.90 | 145.13 | 143.74 | 144.87 | 7,688,430 | +1.05(+0.73%) |
Dec 18, 2015 | 146.21 | 146.27 | 143.73 | 143.82 | 13,014,859 | -3.11(-2.11%) |
Dec 17, 2015 | 149.48 | 149.52 | 146.93 | 146.92 | 10,123,294 | -2.13(-1.43%) |
Dec 16, 2015 | 148.04 | 149.36 | 146.81 | 149.06 | 13,444,546 | +1.83(+1.24%) |
Dec 15, 2015 | 146.76 | 148.06 | 146.76 | 147.23 | 9,580,464 | +1.31(+0.90%) |
Dec 14, 2015 | 145.14 | 145.96 | 143.92 | 145.92 | 14,667,733 | +0.98(+0.68%) |
Dec 11, 2015 | 145.71 | 146.31 | 144.70 | 144.94 | 10,601,558 | -2.64(-1.79%) |
Dec 10, 2015 | 146.99 | 148.63 | 146.72 | 147.58 | 6,689,244 | +0.75(+0.51%) |
Dec 09, 2015 | 147.21 | 149.16 | 146.07 | 146.83 | 11,375,460 | -0.66(-0.44%) |
Dec 08, 2015 | 147.41 | 148.40 | 146.77 | 147.49 | 8,207,648 | -1.32(-0.89%) |
Dec 07, 2015 | 149.37 | 149.43 | 148.03 | 148.80 | 6,729,983 | -0.91(-0.61%) |
Dec 04, 2015 | 147.05 | 149.93 | 146.96 | 149.71 | 7,451,750 | +3.01(+2.05%) |
Dec 03, 2015 | 149.07 | 149.22 | 146.22 | 146.70 | 8,348,161 | -2.06(-1.39%) |
Dec 02, 2015 | 149.90 | 150.23 | 148.59 | 148.76 | 8,850,586 | -1.28(-0.85%) |
Dec 01, 2015 | 149.29 | 150.11 | 149.06 | 150.04 | 7,217,777 | +1.33(+0.89%) |
Nov 30, 2015 | 149.47 | 149.63 | 148.63 | 148.71 | 4,261,872 | -0.56(-0.38%) |
Nov 27, 2015 | 149.19 | 149.51 | 148.82 | 149.27 | 3,430,196 | -0.03(-0.02%) |
Nov 25, 2015 | 149.37 | 149.30 | 149.30 | 149.30 | 2,654,548 | -0.04(-0.03%) |
Nov 24, 2015 | 148.24 | 149.70 | 148.20 | 149.34 | 5,207,899 | +0.20(+0.13%) |
Nov 23, 2015 | 149.26 | 149.76 | 148.77 | 149.14 | 3,094,532 | -0.27(-0.18%) |
Nov 20, 2015 | 149.50 | 150.17 | 149.07 | 149.41 | 9,212,426 | +0.82(+0.55%) |
Nov 19, 2015 | 148.19 | 148.92 | 148.16 | 148.59 | 6,521,815 | -0.06(-0.04%) |
Nov 18, 2015 | 146.94 | 148.74 | 146.92 | 148.65 | 7,475,989 | +2.15(+1.47%) |
Nov 17, 2015 | 146.87 | 147.41 | 146.17 | 146.50 | 7,900,857 | +0.12(+0.08%) |
Nov 16, 2015 | 144.28 | 146.42 | 143.98 | 146.38 | 5,992,610 | +2.02(+1.40%) |
Nov 13, 2015 | 145.59 | 145.99 | 144.32 | 144.37 | 9,578,353 | -1.72(-1.18%) |
Nov 12, 2015 | 147.28 | 147.50 | 146.02 | 146.09 | 7,369,291 | -2.12(-1.43%) |
Nov 11, 2015 | 149.02 | 149.08 | 148.13 | 148.22 | 3,419,681 | -0.48(-0.32%) |
Nov 10, 2015 | 148.02 | 148.76 | 147.81 | 148.69 | 5,783,920 | +0.30(+0.20%) |
Nov 09, 2015 | 149.29 | 149.38 | 147.81 | 148.39 | 9,519,408 | -1.44(-0.96%) |
Nov 06, 2015 | 149.29 | 149.85 | 148.63 | 149.83 | 9,137,982 | +0.42(+0.28%) |
Nov 05, 2015 | 149.50 | 149.92 | 148.65 | 149.41 | 5,987,840 | -0.01(-0.01%) |
Nov 04, 2015 | 150.19 | 150.21 | 149.03 | 149.42 | 8,214,244 | -0.35(-0.24%) |
Nov 03, 2015 | 148.81 | 150.21 | 148.71 | 149.77 | 5,122,900 | +0.79(+0.53%) |