Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 209.54 | 214.02 | 214.02 | 214.02 | 323,000 | +3.66(+1.74%) |
Dec 30, 2015 | 209.48 | 217.36 | 207.49 | 210.36 | 100,128 | +1.53(+0.73%) |
Dec 29, 2015 | 219.31 | 220.53 | 206.94 | 208.83 | 170,662 | -10.21(-4.66%) |
Dec 28, 2015 | 219.07 | 222.75 | 216.09 | 219.04 | 84,409 | -0.07(-0.03%) |
Dec 24, 2015 | 211.54 | 219.11 | 219.11 | 219.11 | 111,800 | +9.66(+4.61%) |
Dec 23, 2015 | 208.54 | 214.99 | 206.63 | 209.45 | 61,005 | +1.45(+0.70%) |
Dec 22, 2015 | 214.54 | 217.37 | 205.41 | 208.00 | 94,785 | -3.61(-1.71%) |
Dec 21, 2015 | 210.74 | 217.55 | 210.16 | 211.61 | 92,465 | +2.96(+1.42%) |
Dec 18, 2015 | 210.00 | 212.13 | 205.20 | 208.65 | 72,602 | -3.03(-1.43%) |
Dec 17, 2015 | 209.40 | 219.42 | 204.60 | 211.68 | 115,510 | +2.28(+1.09%) |
Dec 16, 2015 | 208.79 | 212.63 | 199.52 | 209.40 | 107,285 | +0.92(+0.44%) |
Dec 15, 2015 | 202.71 | 210.54 | 201.66 | 208.48 | 114,354 | +7.78(+3.88%) |
Dec 14, 2015 | 210.31 | 215.46 | 195.09 | 200.70 | 173,096 | -8.27(-3.96%) |
Dec 11, 2015 | 220.76 | 223.67 | 205.70 | 208.97 | 197,150 | -14.45(-6.47%) |
Dec 10, 2015 | 231.10 | 233.92 | 220.11 | 223.42 | 152,425 | -9.88(-4.23%) |
Dec 09, 2015 | 240.20 | 256.25 | 231.12 | 233.30 | 277,194 | -11.56(-4.72%) |
Dec 08, 2015 | 235.04 | 245.72 | 229.24 | 244.86 | 231,469 | +7.25(+3.05%) |
Dec 07, 2015 | 233.77 | 241.90 | 228.37 | 237.61 | 164,905 | +1.44(+0.61%) |
Dec 04, 2015 | 218.37 | 248.22 | 218.37 | 236.17 | 228,035 | +15.59(+7.07%) |
Dec 03, 2015 | 228.00 | 231.41 | 215.15 | 220.58 | 195,818 | -9.72(-4.22%) |
Dec 02, 2015 | 213.17 | 258.58 | 212.00 | 230.30 | 361,037 | +15.59(+7.26%) |
Dec 01, 2015 | 198.42 | 215.29 | 188.95 | 214.71 | 257,912 | +14.29(+7.13%) |
Nov 30, 2015 | 199.30 | 203.66 | 193.95 | 200.42 | 480,631 | -0.43(-0.21%) |
Nov 27, 2015 | 200.86 | 205.65 | 192.35 | 200.85 | 72,947 | -2.35(-1.16%) |
Nov 25, 2015 | 186.00 | 203.20 | 203.20 | 203.20 | 224,700 | +21.06(+11.56%) |
Nov 24, 2015 | 180.61 | 185.00 | 178.81 | 182.14 | 188,245 | +0.40(+0.22%) |
Nov 23, 2015 | 170.03 | 183.41 | 168.02 | 181.74 | 396,930 | +11.98(+7.06%) |
Nov 20, 2015 | 165.00 | 175.66 | 163.56 | 169.76 | 328,637 | +5.59(+3.41%) |
Nov 19, 2015 | 176.16 | 176.16 | 162.89 | 164.17 | 384,470 | -12.83(-7.25%) |
Nov 18, 2015 | 186.09 | 186.61 | 175.40 | 177.00 | 206,270 | -9.80(-5.25%) |
Nov 17, 2015 | 172.30 | 190.85 | 171.24 | 186.80 | 344,570 | +14.02(+8.11%) |
Nov 16, 2015 | 163.46 | 175.25 | 159.92 | 172.78 | 202,424 | +10.32(+6.35%) |
Nov 13, 2015 | 168.38 | 168.72 | 159.98 | 162.46 | 241,683 | -6.80(-4.02%) |
Nov 12, 2015 | 163.47 | 171.88 | 159.43 | 169.26 | 391,205 | +6.18(+3.79%) |
Nov 11, 2015 | 170.43 | 174.00 | 159.64 | 163.08 | 422,250 | -6.71(-3.95%) |
Nov 10, 2015 | 172.55 | 178.39 | 165.21 | 169.79 | 130,576 | -0.61(-0.36%) |
Nov 09, 2015 | 166.00 | 172.79 | 163.31 | 170.40 | 318,232 | -8.59(-4.80%) |
Nov 06, 2015 | 177.58 | 179.48 | 174.97 | 178.99 | 94,342 | +1.82(+1.03%) |
Nov 05, 2015 | 181.00 | 181.97 | 173.53 | 177.17 | 117,640 | -3.15(-1.75%) |
Nov 04, 2015 | 185.00 | 190.13 | 177.50 | 180.32 | 237,811 | -3.78(-2.05%) |
Nov 03, 2015 | 194.83 | 195.89 | 177.99 | 184.10 | 403,927 | -11.69(-5.97%) |
Nov 02, 2015 | 190.98 | 197.25 | 190.98 | 195.79 | 198,634 | +6.70(+3.54%) |
Oct 30, 2015 | 205.21 | 205.21 | 187.00 | 189.09 | 604,288 | -20.55(-9.80%) |
Oct 29, 2015 | 216.47 | 219.62 | 202.23 | 209.64 | 223,659 | -7.86(-3.61%) |
Oct 28, 2015 | 212.73 | 218.12 | 210.87 | 217.50 | 92,346 | +5.75(+2.72%) |
Oct 27, 2015 | 216.03 | 216.89 | 209.91 | 211.75 | 107,545 | -5.93(-2.72%) |
Oct 26, 2015 | 214.48 | 218.34 | 214.48 | 217.68 | 86,000 | +4.62(+2.17%) |
Oct 23, 2015 | 207.96 | 214.10 | 207.91 | 213.06 | 147,569 | +6.93(+3.36%) |
Oct 22, 2015 | 206.71 | 208.35 | 203.59 | 206.13 | 112,255 | +0.52(+0.25%) |
Oct 21, 2015 | 209.16 | 211.28 | 202.67 | 205.61 | 99,558 | -3.53(-1.69%) |
Oct 20, 2015 | 212.78 | 213.47 | 204.50 | 209.14 | 123,898 | -4.29(-2.01%) |
Oct 19, 2015 | 221.17 | 221.17 | 212.90 | 213.43 | 136,290 | -7.63(-3.45%) |
Oct 16, 2015 | 217.52 | 223.96 | 217.52 | 221.06 | 111,162 | +4.54(+2.10%) |
Oct 15, 2015 | 211.55 | 216.99 | 208.74 | 216.52 | 133,771 | +5.18(+2.45%) |
Oct 14, 2015 | 216.06 | 220.55 | 211.17 | 211.34 | 116,879 | -5.39(-2.49%) |
Oct 13, 2015 | 219.35 | 220.97 | 215.00 | 216.73 | 100,520 | -3.92(-1.78%) |
Oct 12, 2015 | 221.71 | 224.53 | 211.80 | 220.65 | 165,236 | -0.25(-0.11%) |
Oct 09, 2015 | 226.06 | 228.76 | 219.32 | 220.90 | 104,474 | -5.84(-2.58%) |
Oct 08, 2015 | 220.44 | 227.11 | 212.56 | 226.74 | 121,477 | +5.46(+2.47%) |
Oct 07, 2015 | 218.00 | 222.79 | 214.50 | 221.28 | 135,620 | +3.27(+1.50%) |
Oct 06, 2015 | 214.58 | 219.41 | 210.73 | 218.01 | 106,382 | +2.43(+1.13%) |
Oct 05, 2015 | 210.34 | 217.96 | 210.34 | 215.58 | 153,791 | +5.58(+2.66%) |
Oct 02, 2015 | 202.08 | 211.75 | 201.19 | 210.00 | 133,068 | +4.91(+2.39%) |