Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 245.57 | 254.45 | 244.38 | 254.39 | 1,218,622 | +12.22(+5.04%) |
Jan 28, 2016 | 244.96 | 249.17 | 241.26 | 242.17 | 1,264,759 | -2.39(-0.98%) |
Jan 27, 2016 | 242.04 | 251.75 | 240.73 | 244.56 | 1,418,079 | +2.31(+0.96%) |
Jan 26, 2016 | 236.74 | 243.19 | 235.78 | 242.25 | 1,317,398 | +7.72(+3.29%) |
Jan 25, 2016 | 242.90 | 243.61 | 234.10 | 234.53 | 1,248,369 | -8.78(-3.61%) |
Jan 22, 2016 | 239.48 | 244.38 | 238.79 | 243.30 | 964,329 | +8.63(+3.68%) |
Jan 21, 2016 | 237.01 | 240.33 | 234.33 | 234.67 | 1,358,368 | -1.70(-0.72%) |
Jan 20, 2016 | 233.68 | 238.11 | 227.10 | 236.37 | 2,082,369 | -1.62(-0.68%) |
Jan 19, 2016 | 243.17 | 244.27 | 235.14 | 237.99 | 1,322,317 | -2.09(-0.87%) |
Jan 15, 2016 | 242.00 | 240.08 | 240.08 | 240.08 | 2,436,849 | -10.86(-4.33%) |
Jan 14, 2016 | 247.10 | 255.35 | 242.29 | 250.94 | 1,697,023 | +4.36(+1.77%) |
Jan 13, 2016 | 255.16 | 257.76 | 245.78 | 246.58 | 1,482,464 | -7.27(-2.86%) |
Jan 12, 2016 | 252.90 | 254.66 | 248.99 | 253.85 | 1,354,927 | +4.27(+1.71%) |
Jan 11, 2016 | 250.19 | 250.94 | 246.38 | 249.58 | 1,554,543 | +0.44(+0.18%) |
Jan 08, 2016 | 257.06 | 258.84 | 248.54 | 249.14 | 1,853,376 | -6.44(-2.52%) |
Jan 07, 2016 | 259.52 | 263.61 | 253.08 | 255.58 | 1,588,661 | -11.68(-4.37%) |
Jan 06, 2016 | 264.93 | 268.67 | 264.70 | 267.26 | 1,406,448 | -3.08(-1.14%) |
Jan 05, 2016 | 270.52 | 272.07 | 266.42 | 270.34 | 992,236 | +0.70(+0.26%) |
Jan 04, 2016 | 269.59 | 269.93 | 266.33 | 269.64 | 1,184,531 | -6.01(-2.18%) |
Dec 31, 2015 | 275.18 | 275.65 | 275.65 | 275.65 | 617,674 | -1.24(-0.45%) |
Dec 30, 2015 | 277.14 | 279.43 | 276.21 | 276.88 | 441,328 | -1.25(-0.45%) |
Dec 29, 2015 | 279.09 | 281.01 | 276.84 | 278.14 | 593,335 | +0.93(+0.34%) |
Dec 28, 2015 | 272.75 | 277.51 | 271.08 | 277.21 | 1,069,866 | +4.09(+1.50%) |
Dec 24, 2015 | 275.52 | 273.12 | 273.12 | 273.12 | 296,854 | -1.81(-0.66%) |
Dec 23, 2015 | 270.21 | 275.36 | 269.23 | 274.93 | 838,023 | +7.39(+2.76%) |
Dec 22, 2015 | 263.89 | 268.28 | 261.04 | 267.54 | 879,179 | +4.01(+1.52%) |
Dec 21, 2015 | 263.59 | 265.61 | 261.04 | 263.53 | 660,247 | +3.30(+1.27%) |
Dec 18, 2015 | 264.69 | 265.63 | 260.19 | 260.23 | 1,266,458 | -7.07(-2.65%) |
Dec 17, 2015 | 269.44 | 272.27 | 265.98 | 267.30 | 1,392,315 | -0.64(-0.24%) |
Dec 16, 2015 | 268.02 | 270.37 | 260.79 | 267.94 | 1,409,335 | +1.18(+0.44%) |
Dec 15, 2015 | 263.04 | 268.29 | 261.18 | 266.76 | 1,275,472 | +8.05(+3.11%) |
Dec 14, 2015 | 261.21 | 265.36 | 254.68 | 258.71 | 1,565,886 | -2.57(-0.99%) |
Dec 11, 2015 | 275.74 | 279.48 | 260.02 | 261.29 | 2,021,154 | -18.19(-6.51%) |
Dec 10, 2015 | 278.67 | 282.54 | 277.51 | 279.48 | 814,579 | +0.55(+0.20%) |
Dec 09, 2015 | 281.73 | 286.15 | 277.76 | 278.93 | 820,234 | -3.54(-1.25%) |
Dec 08, 2015 | 286.07 | 287.32 | 280.54 | 282.46 | 937,286 | -5.29(-1.84%) |
Dec 07, 2015 | 290.95 | 291.73 | 285.93 | 287.75 | 720,208 | -4.28(-1.47%) |
Dec 04, 2015 | 286.49 | 292.76 | 284.68 | 292.03 | 845,653 | +7.09(+2.49%) |
Dec 03, 2015 | 290.67 | 291.91 | 283.41 | 284.94 | 1,100,626 | -5.60(-1.93%) |
Dec 02, 2015 | 291.98 | 294.18 | 288.28 | 290.54 | 1,335,597 | -2.27(-0.78%) |
Dec 01, 2015 | 293.80 | 295.31 | 291.61 | 292.82 | 912,897 | +0.15(+0.05%) |
Nov 30, 2015 | 288.99 | 293.59 | 288.33 | 292.66 | 1,081,415 | +4.29(+1.49%) |
Nov 27, 2015 | 289.39 | 289.67 | 285.86 | 288.37 | 327,459 | -1.79(-0.62%) |
Nov 25, 2015 | 288.07 | 290.17 | 290.17 | 290.17 | 516,133 | +3.07(+1.07%) |
Nov 24, 2015 | 290.10 | 290.84 | 286.76 | 287.10 | 1,003,933 | -5.18(-1.77%) |
Nov 23, 2015 | 291.96 | 293.33 | 290.53 | 292.28 | 526,782 | +0.64(+0.22%) |
Nov 20, 2015 | 290.53 | 292.54 | 290.31 | 291.65 | 659,130 | +2.71(+0.94%) |
Nov 19, 2015 | 290.10 | 290.50 | 288.02 | 288.94 | 608,672 | -1.24(-0.43%) |
Nov 18, 2015 | 285.39 | 290.52 | 283.59 | 290.18 | 666,053 | +5.80(+2.04%) |
Nov 17, 2015 | 283.56 | 288.00 | 282.31 | 284.38 | 718,440 | +0.88(+0.31%) |
Nov 16, 2015 | 276.20 | 284.00 | 275.65 | 283.50 | 836,002 | +7.31(+2.65%) |
Nov 13, 2015 | 277.82 | 279.47 | 275.56 | 276.19 | 733,977 | -2.00(-0.72%) |
Nov 12, 2015 | 278.82 | 281.44 | 277.62 | 278.19 | 791,660 | -3.83(-1.36%) |
Nov 11, 2015 | 283.40 | 283.89 | 281.45 | 282.02 | 565,271 | +0.19(+0.07%) |
Nov 10, 2015 | 279.40 | 282.51 | 277.38 | 281.84 | 887,397 | +0.56(+0.20%) |
Nov 09, 2015 | 286.05 | 287.85 | 279.33 | 281.28 | 1,589,435 | -5.74(-2.00%) |
Nov 06, 2015 | 289.63 | 290.88 | 284.63 | 287.01 | 697,761 | -0.48(-0.17%) |
Nov 05, 2015 | 286.44 | 289.22 | 285.79 | 287.50 | 634,737 | +0.65(+0.23%) |
Nov 04, 2015 | 288.83 | 290.47 | 285.69 | 286.85 | 931,529 | -1.59(-0.55%) |
Nov 03, 2015 | 284.19 | 289.67 | 284.19 | 288.44 | 1,057,480 | +3.14(+1.10%) |