Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 136.06 | 138.44 | 135.83 | 138.39 | 7,343,603 | +3.25(+2.40%) |
Jan 28, 2016 | 135.28 | 135.47 | 133.42 | 135.14 | 10,223,912 | +1.02(+0.76%) |
Jan 27, 2016 | 135.19 | 136.59 | 133.54 | 134.12 | 11,998,499 | -1.89(-1.39%) |
Jan 26, 2016 | 134.29 | 136.16 | 134.28 | 136.00 | 7,060,735 | +2.39(+1.79%) |
Jan 25, 2016 | 135.05 | 135.31 | 133.59 | 133.61 | 6,861,659 | -1.76(-1.30%) |
Jan 22, 2016 | 135.47 | 135.75 | 134.39 | 135.37 | 8,778,151 | +1.84(+1.38%) |
Jan 21, 2016 | 132.86 | 134.95 | 132.08 | 133.53 | 19,919,032 | +0.83(+0.63%) |
Jan 20, 2016 | 132.39 | 133.76 | 129.97 | 132.70 | 19,503,296 | -2.03(-1.51%) |
Jan 19, 2016 | 135.93 | 136.07 | 133.71 | 134.72 | 12,150,093 | +0.29(+0.21%) |
Jan 15, 2016 | 134.09 | 134.44 | 134.44 | 134.44 | 23,718,344 | -3.22(-2.34%) |
Jan 14, 2016 | 136.34 | 138.58 | 135.15 | 137.66 | 17,516,594 | +1.88(+1.39%) |
Jan 13, 2016 | 139.30 | 139.55 | 135.54 | 135.77 | 19,436,374 | -3.03(-2.18%) |
Jan 12, 2016 | 139.00 | 139.50 | 137.20 | 138.80 | 12,172,353 | +0.94(+0.68%) |
Jan 11, 2016 | 138.14 | 138.42 | 136.45 | 137.86 | 14,679,650 | +0.50(+0.36%) |
Jan 08, 2016 | 139.65 | 140.01 | 137.16 | 137.36 | 14,869,397 | -1.45(-1.04%) |
Jan 07, 2016 | 139.65 | 141.32 | 138.41 | 138.81 | 18,294,288 | -3.35(-2.36%) |
Jan 06, 2016 | 142.14 | 143.03 | 141.39 | 142.16 | 10,353,926 | -2.06(-1.43%) |
Jan 05, 2016 | 144.47 | 144.52 | 143.19 | 144.22 | 11,180,963 | +0.08(+0.06%) |
Jan 04, 2016 | 143.94 | 144.16 | 142.50 | 144.14 | 17,050,978 | -2.27(-1.55%) |
Dec 31, 2015 | 147.34 | 146.41 | 146.41 | 146.41 | 6,860,968 | -1.52(-1.03%) |
Dec 30, 2015 | 148.58 | 148.71 | 147.78 | 147.93 | 3,456,962 | -0.99(-0.67%) |
Dec 29, 2015 | 148.26 | 149.15 | 148.10 | 148.93 | 7,302,208 | +1.68(+1.14%) |
Dec 28, 2015 | 146.83 | 147.37 | 146.52 | 147.24 | 3,484,572 | -0.20(-0.14%) |
Dec 24, 2015 | 147.81 | 147.44 | 147.44 | 147.44 | 2,097,601 | -0.50(-0.34%) |
Dec 23, 2015 | 147.44 | 147.95 | 147.06 | 147.94 | 7,670,547 | +1.51(+1.03%) |
Dec 22, 2015 | 145.66 | 146.65 | 144.89 | 146.43 | 7,133,068 | +1.48(+1.02%) |
Dec 21, 2015 | 144.97 | 145.21 | 143.82 | 144.95 | 7,684,414 | +1.05(+0.73%) |
Dec 18, 2015 | 146.28 | 146.34 | 143.80 | 143.89 | 13,008,062 | -3.11(-2.11%) |
Dec 17, 2015 | 149.56 | 149.59 | 147.01 | 147.00 | 10,118,008 | -2.13(-1.43%) |
Dec 16, 2015 | 148.12 | 149.44 | 146.89 | 149.13 | 13,437,526 | +1.83(+1.24%) |
Dec 15, 2015 | 146.84 | 148.13 | 146.84 | 147.30 | 9,575,462 | +1.31(+0.90%) |
Dec 14, 2015 | 145.21 | 146.04 | 144.00 | 145.99 | 14,660,075 | +0.98(+0.68%) |
Dec 11, 2015 | 145.78 | 146.39 | 144.78 | 145.01 | 10,596,023 | -2.65(-1.79%) |
Dec 10, 2015 | 147.07 | 148.71 | 146.79 | 147.66 | 6,685,751 | +0.75(+0.51%) |
Dec 09, 2015 | 147.29 | 149.23 | 146.15 | 146.91 | 11,369,521 | -0.66(-0.44%) |
Dec 08, 2015 | 147.49 | 148.48 | 146.85 | 147.56 | 8,203,363 | -1.32(-0.89%) |
Dec 07, 2015 | 149.45 | 149.50 | 148.11 | 148.88 | 6,726,469 | -0.91(-0.60%) |
Dec 04, 2015 | 147.13 | 150.01 | 147.03 | 149.79 | 7,447,860 | +3.01(+2.05%) |
Dec 03, 2015 | 149.15 | 149.30 | 146.30 | 146.77 | 8,343,803 | -2.07(-1.39%) |
Dec 02, 2015 | 149.97 | 150.31 | 148.66 | 148.84 | 8,845,965 | -1.28(-0.85%) |
Dec 01, 2015 | 149.37 | 150.19 | 149.13 | 150.12 | 7,214,009 | +1.33(+0.89%) |
Nov 30, 2015 | 149.54 | 149.71 | 148.71 | 148.79 | 4,259,647 | -0.56(-0.38%) |
Nov 27, 2015 | 149.27 | 149.59 | 148.90 | 149.35 | 3,428,405 | -0.03(-0.02%) |
Nov 25, 2015 | 149.44 | 149.38 | 149.38 | 149.38 | 2,653,162 | -0.04(-0.03%) |
Nov 24, 2015 | 148.32 | 149.78 | 148.28 | 149.42 | 5,205,180 | +0.20(+0.14%) |
Nov 23, 2015 | 149.34 | 149.84 | 148.85 | 149.22 | 3,092,916 | -0.27(-0.18%) |
Nov 20, 2015 | 149.58 | 150.25 | 149.15 | 149.49 | 9,207,616 | +0.82(+0.55%) |
Nov 19, 2015 | 148.27 | 149.00 | 148.24 | 148.67 | 6,518,409 | -0.06(-0.04%) |
Nov 18, 2015 | 147.01 | 148.82 | 147.00 | 148.73 | 7,472,085 | +2.15(+1.47%) |
Nov 17, 2015 | 146.94 | 147.49 | 146.24 | 146.58 | 7,896,731 | +0.12(+0.08%) |
Nov 16, 2015 | 144.35 | 146.49 | 144.06 | 146.46 | 5,989,481 | +2.02(+1.40%) |
Nov 13, 2015 | 145.66 | 146.07 | 144.39 | 144.44 | 9,573,351 | -1.72(-1.18%) |
Nov 12, 2015 | 147.35 | 147.57 | 146.10 | 146.17 | 7,365,443 | -2.12(-1.43%) |
Nov 11, 2015 | 149.10 | 149.15 | 148.21 | 148.29 | 3,417,895 | -0.48(-0.32%) |
Nov 10, 2015 | 148.10 | 148.84 | 147.89 | 148.77 | 5,780,899 | +0.30(+0.20%) |
Nov 09, 2015 | 149.37 | 149.46 | 147.89 | 148.47 | 9,514,438 | -1.44(-0.96%) |
Nov 06, 2015 | 149.36 | 149.93 | 148.71 | 149.91 | 9,133,210 | +0.42(+0.28%) |
Nov 05, 2015 | 149.58 | 150.00 | 148.73 | 149.49 | 5,984,713 | -0.01(-0.01%) |
Nov 04, 2015 | 150.27 | 150.28 | 149.11 | 149.50 | 8,209,955 | -0.35(-0.23%) |
Nov 03, 2015 | 148.89 | 150.29 | 148.79 | 149.85 | 5,120,225 | +0.79(+0.53%) |