Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 149.62 | 152.01 | 146.94 | 150.07 | 3,079,288 | +0.80(+0.54%) |
Jan 28, 2016 | 144.30 | 159.28 | 141.91 | 149.27 | 4,499,507 | -6.34(-4.07%) |
Jan 27, 2016 | 158.44 | 159.83 | 154.88 | 155.61 | 2,504,891 | -3.79(-2.38%) |
Jan 26, 2016 | 160.09 | 160.09 | 155.72 | 159.41 | 1,924,559 | +0.76(+0.48%) |
Jan 25, 2016 | 159.18 | 161.19 | 158.30 | 158.64 | 2,159,237 | -0.01(-0.01%) |
Jan 22, 2016 | 160.63 | 161.88 | 158.08 | 158.65 | 2,583,350 | -0.25(-0.16%) |
Jan 21, 2016 | 158.48 | 160.81 | 157.18 | 158.90 | 2,319,827 | +0.42(+0.26%) |
Jan 20, 2016 | 155.44 | 159.08 | 151.34 | 158.48 | 3,744,778 | +0.52(+0.33%) |
Jan 19, 2016 | 155.21 | 158.46 | 153.85 | 157.96 | 3,811,746 | +4.14(+2.69%) |
Jan 15, 2016 | 150.58 | 153.82 | 153.82 | 153.82 | 3,671,010 | +0.20(+0.13%) |
Jan 14, 2016 | 146.96 | 154.94 | 146.88 | 153.62 | 3,292,156 | +6.47(+4.40%) |
Jan 13, 2016 | 152.78 | 154.72 | 145.72 | 147.15 | 4,423,191 | -5.75(-3.76%) |
Jan 12, 2016 | 153.62 | 155.35 | 152.06 | 152.90 | 3,711,660 | +0.43(+0.28%) |
Jan 11, 2016 | 157.54 | 159.21 | 150.84 | 152.47 | 9,843,353 | -17.56(-10.33%) |
Jan 08, 2016 | 175.70 | 175.70 | 169.67 | 170.03 | 2,378,561 | -5.05(-2.89%) |
Jan 07, 2016 | 176.89 | 177.44 | 174.96 | 175.09 | 2,047,903 | -4.93(-2.74%) |
Jan 06, 2016 | 178.87 | 180.59 | 182.25 | 180.02 | 1,576,653 | -2.24(-1.23%) |
Jan 05, 2016 | 181.95 | 183.50 | 181.42 | 182.25 | 1,090,083 | +0.77(+0.43%) |
Jan 04, 2016 | 180.47 | 182.40 | 179.79 | 181.48 | 1,483,535 | -2.39(-1.30%) |
Dec 31, 2015 | 185.08 | 183.87 | 183.87 | 183.87 | 2,119,710 | -1.41(-0.76%) |
Dec 30, 2015 | 186.96 | 187.83 | 184.74 | 185.28 | 935,773 | -1.47(-0.79%) |
Dec 29, 2015 | 188.18 | 188.50 | 186.34 | 186.75 | 922,842 | +0.05(+0.02%) |
Dec 28, 2015 | 185.90 | 187.31 | 185.18 | 186.70 | 838,267 | +0.80(+0.43%) |
Dec 24, 2015 | 186.09 | 185.90 | 185.90 | 185.90 | 531,295 | -1.02(-0.54%) |
Dec 23, 2015 | 184.48 | 187.28 | 184.02 | 186.92 | 1,459,401 | +2.98(+1.62%) |
Dec 22, 2015 | 182.24 | 184.17 | 181.42 | 183.93 | 1,739,964 | +1.86(+1.02%) |
Dec 21, 2015 | 181.21 | 182.44 | 179.93 | 182.07 | 1,736,450 | +1.77(+0.98%) |
Dec 18, 2015 | 176.53 | 182.38 | 175.93 | 180.30 | 3,228,750 | +3.15(+1.78%) |
Dec 17, 2015 | 178.10 | 179.13 | 177.01 | 177.15 | 1,005,852 | -0.65(-0.37%) |
Dec 16, 2015 | 175.66 | 178.21 | 173.34 | 177.80 | 1,485,827 | +3.33(+1.91%) |
Dec 15, 2015 | 179.22 | 179.92 | 174.11 | 174.47 | 1,788,118 | -3.20(-1.80%) |
Dec 14, 2015 | 177.45 | 178.46 | 175.80 | 177.67 | 1,647,755 | +0.34(+0.19%) |
Dec 11, 2015 | 175.93 | 178.07 | 175.76 | 177.32 | 2,241,938 | -0.25(-0.14%) |
Dec 10, 2015 | 175.26 | 178.44 | 173.43 | 177.57 | 1,398,684 | +3.19(+1.83%) |
Dec 09, 2015 | 175.12 | 177.84 | 173.39 | 174.39 | 1,824,051 | -1.72(-0.98%) |
Dec 08, 2015 | 174.80 | 177.23 | 173.33 | 176.11 | 1,889,378 | -0.07(-0.04%) |
Dec 07, 2015 | 177.69 | 177.95 | 174.41 | 176.18 | 1,797,964 | -1.45(-0.82%) |
Dec 04, 2015 | 178.06 | 179.33 | 176.85 | 177.63 | 1,332,079 | +0.22(+0.13%) |
Dec 03, 2015 | 177.17 | 178.97 | 174.41 | 177.41 | 2,865,422 | +0.29(+0.16%) |
Dec 02, 2015 | 178.49 | 180.04 | 176.67 | 177.12 | 1,461,048 | -1.18(-0.66%) |
Dec 01, 2015 | 177.27 | 178.46 | 176.26 | 178.29 | 1,715,346 | +1.77(+1.00%) |
Nov 30, 2015 | 177.45 | 178.06 | 176.24 | 176.52 | 1,426,887 | -0.94(-0.53%) |
Nov 27, 2015 | 176.98 | 178.91 | 175.75 | 177.46 | 535,539 | +1.00(+0.56%) |
Nov 25, 2015 | 176.50 | 176.47 | 176.47 | 176.47 | 1,194,362 | -0.21(-0.12%) |
Nov 24, 2015 | 175.16 | 177.14 | 175.16 | 176.68 | 1,538,493 | +0.09(+0.05%) |
Nov 23, 2015 | 176.80 | 176.97 | 175.53 | 176.59 | 1,405,765 | +0.02(+0.01%) |
Nov 20, 2015 | 173.58 | 176.87 | 173.17 | 176.57 | 1,947,287 | +4.02(+2.33%) |
Nov 19, 2015 | 174.54 | 175.83 | 171.89 | 172.55 | 1,689,817 | -3.64(-2.07%) |
Nov 18, 2015 | 172.77 | 176.46 | 171.91 | 176.19 | 2,837,871 | +3.53(+2.04%) |
Nov 17, 2015 | 170.15 | 174.07 | 168.03 | 172.66 | 1,892,257 | +2.91(+1.72%) |
Nov 16, 2015 | 167.46 | 169.98 | 166.65 | 169.75 | 2,137,646 | +2.29(+1.37%) |
Nov 13, 2015 | 167.08 | 169.80 | 167.08 | 167.46 | 1,606,068 | -0.19(-0.12%) |
Nov 12, 2015 | 170.35 | 172.19 | 167.53 | 167.65 | 1,555,487 | -3.14(-1.84%) |
Nov 11, 2015 | 172.26 | 172.99 | 170.28 | 170.79 | 1,842,372 | -1.11(-0.64%) |
Nov 10, 2015 | 170.76 | 172.60 | 168.99 | 171.90 | 1,709,532 | +1.42(+0.84%) |
Nov 09, 2015 | 170.52 | 171.54 | 168.03 | 170.47 | 2,919,334 | -0.58(-0.34%) |
Nov 06, 2015 | 175.45 | 176.28 | 168.90 | 171.05 | 2,086,739 | -2.04(-1.18%) |
Nov 05, 2015 | 169.26 | 173.38 | 168.36 | 173.09 | 2,144,704 | +3.76(+2.22%) |
Nov 04, 2015 | 170.19 | 171.26 | 166.88 | 169.33 | 2,471,939 | -1.37(-0.80%) |
Nov 03, 2015 | 168.18 | 170.82 | 166.44 | 170.69 | 1,945,749 | +2.54(+1.51%) |