Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 185.59 | 185.59 | 185.59 | 0 | -0.18(-0.10%) | |
Dec 30, 2015 | 186.26 | 186.53 | 185.20 | 185.77 | 637,598 | -1.46(-0.78%) |
Dec 29, 2015 | 185.89 | 187.45 | 185.28 | 187.23 | 866,502 | +2.18(+1.18%) |
Dec 28, 2015 | 184.25 | 185.20 | 182.39 | 185.05 | 589,148 | +0.55(+0.30%) |
Dec 24, 2015 | 184.50 | 184.50 | 184.50 | 0 | +0.40(+0.22%) | |
Dec 23, 2015 | 183.58 | 184.45 | 182.76 | 184.10 | 777,789 | +0.96(+0.52%) |
Dec 22, 2015 | 183.15 | 183.34 | 180.83 | 183.14 | 1,089,670 | +1.17(+0.64%) |
Dec 21, 2015 | 181.39 | 182.10 | 180.41 | 181.97 | 1,117,919 | +0.84(+0.46%) |
Dec 18, 2015 | 184.29 | 184.29 | 180.57 | 181.13 | 2,948,436 | -3.38(-1.83%) |
Dec 17, 2015 | 184.98 | 186.29 | 183.85 | 184.51 | 1,098,196 | -0.55(-0.30%) |
Dec 16, 2015 | 182.15 | 185.61 | 181.29 | 185.06 | 2,176,638 | +3.98(+2.20%) |
Dec 15, 2015 | 179.71 | 182.66 | 179.31 | 181.08 | 1,401,258 | +2.27(+1.27%) |
Dec 14, 2015 | 181.57 | 181.65 | 177.87 | 178.81 | 1,881,150 | -1.69(-0.94%) |
Dec 11, 2015 | 181.87 | 183.11 | 178.87 | 180.50 | 2,344,434 | -3.01(-1.64%) |
Dec 10, 2015 | 183.86 | 184.82 | 183.00 | 183.51 | 1,370,443 | -0.41(-0.22%) |
Dec 09, 2015 | 184.27 | 186.55 | 183.54 | 183.92 | 1,661,865 | -0.96(-0.52%) |
Dec 08, 2015 | 185.02 | 186.65 | 184.07 | 184.88 | 1,241,302 | -0.73(-0.39%) |
Dec 07, 2015 | 184.04 | 186.76 | 183.68 | 185.61 | 1,929,010 | +0.42(+0.23%) |
Dec 04, 2015 | 182.04 | 185.19 | 181.38 | 185.19 | 1,810,432 | +3.81(+2.10%) |
Dec 03, 2015 | 184.63 | 185.41 | 180.80 | 181.38 | 1,987,702 | -3.24(-1.75%) |
Dec 02, 2015 | 186.21 | 186.45 | 184.58 | 184.62 | 2,201,761 | -1.88(-1.01%) |
Dec 01, 2015 | 185.86 | 187.26 | 185.02 | 186.50 | 1,108,301 | +1.73(+0.94%) |
Nov 30, 2015 | 185.43 | 185.77 | 183.59 | 184.77 | 1,334,734 | -0.49(-0.26%) |
Nov 27, 2015 | 184.04 | 185.88 | 183.47 | 185.26 | 283,321 | +1.46(+0.79%) |
Nov 25, 2015 | 183.80 | 183.80 | 183.80 | 0 | +0.15(+0.08%) | |
Nov 24, 2015 | 183.38 | 185.61 | 182.90 | 183.65 | 856,433 | -0.77(-0.42%) |
Nov 23, 2015 | 184.42 | 1,229,452 | -0.08(-0.04%) | |||
Nov 20, 2015 | 184.54 | 185.07 | 183.77 | 184.50 | 1,653,987 | +0.50(+0.27%) |
Nov 19, 2015 | 185.75 | 185.75 | 178.45 | 184.00 | 1,563,086 | -0.79(-0.43%) |
Nov 18, 2015 | 184.13 | 184.96 | 183.77 | 184.79 | 1,386,142 | +0.79(+0.43%) |
Nov 17, 2015 | 186.00 | 186.00 | 183.75 | 184.00 | 1,197,120 | -1.84(-0.99%) |
Nov 16, 2015 | 185.32 | 185.87 | 184.06 | 185.84 | 1,009,219 | +0.41(+0.22%) |
Nov 13, 2015 | 187.91 | 190.20 | 185.35 | 185.43 | 1,780,645 | -3.51(-1.86%) |
Nov 12, 2015 | 188.95 | 189.37 | 187.93 | 188.94 | 801,120 | -0.46(-0.24%) |
Nov 11, 2015 | 190.14 | 190.21 | 188.26 | 189.40 | 538,833 | +0.09(+0.05%) |
Nov 10, 2015 | 187.90 | 189.75 | 187.05 | 189.31 | 1,114,184 | +1.48(+0.79%) |
Nov 09, 2015 | 187.60 | 188.76 | 186.42 | 187.83 | 869,137 | -0.26(-0.14%) |
Nov 06, 2015 | 187.57 | 188.81 | 186.97 | 188.09 | 1,051,764 | +0.41(+0.22%) |
Nov 05, 2015 | 187.75 | 189.21 | 186.85 | 187.68 | 1,621,584 | -0.97(-0.51%) |
Nov 04, 2015 | 189.54 | 190.40 | 188.38 | 188.65 | 1,159,409 | -0.66(-0.35%) |
Nov 03, 2015 | 186.70 | 189.37 | 185.72 | 189.31 | 1,603,285 | +1.90(+1.01%) |
Nov 02, 2015 | 190.47 | 190.79 | 186.84 | 187.41 | 1,138,178 | -1.99(-1.05%) |
Oct 30, 2015 | 192.45 | 192.45 | 189.17 | 189.40 | 1,544,927 | -2.42(-1.26%) |
Oct 29, 2015 | 183.52 | 192.85 | 183.52 | 191.82 | 2,124,299 | +6.57(+3.55%) |
Oct 28, 2015 | 183.50 | 185.71 | 182.56 | 185.25 | 1,094,289 | +1.90(+1.04%) |
Oct 27, 2015 | 184.84 | 185.98 | 182.87 | 183.35 | 1,697,512 | -1.85(-1.00%) |
Oct 26, 2015 | 185.09 | 186.19 | 184.77 | 185.20 | 1,026,067 | +0.01(+0.01%) |
Oct 23, 2015 | 183.56 | 185.62 | 183.09 | 185.19 | 1,359,014 | +2.29(+1.25%) |
Oct 22, 2015 | 180.94 | 184.91 | 180.91 | 182.90 | 1,722,757 | +2.46(+1.36%) |
Oct 21, 2015 | 188.08 | 188.08 | 180.32 | 180.44 | 3,110,575 | -6.87(-3.67%) |
Oct 20, 2015 | 186.50 | 187.96 | 186.50 | 187.31 | 584,099 | -0.02(-0.01%) |
Oct 19, 2015 | 188.44 | 188.80 | 186.73 | 187.33 | 1,556,481 | -1.38(-0.73%) |
Oct 16, 2015 | 189.53 | 189.53 | 187.30 | 188.71 | 1,119,840 | +0.45(+0.24%) |
Oct 15, 2015 | 187.40 | 188.66 | 186.51 | 188.26 | 1,162,028 | +2.09(+1.12%) |
Oct 14, 2015 | 187.92 | 188.03 | 185.30 | 186.17 | 1,242,917 | -1.75(-0.93%) |
Oct 13, 2015 | 185.89 | 188.22 | 185.73 | 187.92 | 1,310,900 | +1.25(+0.67%) |
Oct 12, 2015 | 187.24 | 188.51 | 186.43 | 186.67 | 1,412,330 | -0.71(-0.38%) |
Oct 09, 2015 | 188.96 | 188.98 | 186.47 | 187.38 | 1,754,439 | -1.06(-0.56%) |
Oct 08, 2015 | 185.59 | 188.44 | 185.59 | 188.44 | 1,766,176 | +2.43(+1.31%) |
Oct 07, 2015 | 188.69 | 185.76 | 186.01 | 1,616,990 | -1.16(-0.62%) | |
Oct 06, 2015 | 188.32 | 189.29 | 186.20 | 187.17 | 1,536,638 | -1.57(-0.83%) |
Oct 05, 2015 | 186.21 | 189.44 | 185.87 | 188.74 | 1,926,188 | +3.55(+1.92%) |
Oct 02, 2015 | 180.14 | 185.29 | 179.55 | 185.19 | 3,235,711 | +3.34(+1.84%) |