Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 184.88 | 183.67 | 183.67 | 183.67 | 2,122,020 | -1.41(-0.76%) |
Dec 30, 2015 | 186.76 | 187.63 | 184.54 | 185.07 | 936,793 | -1.47(-0.79%) |
Dec 29, 2015 | 187.98 | 188.30 | 186.13 | 186.54 | 923,848 | +0.05(+0.02%) |
Dec 28, 2015 | 185.70 | 187.10 | 184.98 | 186.50 | 839,180 | +0.80(+0.43%) |
Dec 24, 2015 | 185.88 | 185.70 | 185.70 | 185.70 | 531,874 | -1.01(-0.54%) |
Dec 23, 2015 | 184.28 | 187.08 | 183.82 | 186.71 | 1,460,991 | +2.98(+1.62%) |
Dec 22, 2015 | 182.04 | 183.97 | 181.22 | 183.73 | 1,741,860 | +1.86(+1.02%) |
Dec 21, 2015 | 181.01 | 182.24 | 179.74 | 181.87 | 1,738,342 | +1.77(+0.98%) |
Dec 18, 2015 | 176.34 | 182.19 | 175.74 | 180.10 | 3,232,268 | +3.15(+1.78%) |
Dec 17, 2015 | 177.90 | 178.94 | 176.81 | 176.95 | 1,006,948 | -0.65(-0.37%) |
Dec 16, 2015 | 175.46 | 178.01 | 173.15 | 177.60 | 1,487,446 | +3.32(+1.91%) |
Dec 15, 2015 | 179.02 | 179.73 | 173.92 | 174.28 | 1,790,067 | -3.19(-1.80%) |
Dec 14, 2015 | 177.26 | 178.27 | 175.61 | 177.47 | 1,649,550 | +0.34(+0.19%) |
Dec 11, 2015 | 175.74 | 177.88 | 175.57 | 177.13 | 2,244,381 | -0.25(-0.14%) |
Dec 10, 2015 | 175.07 | 178.25 | 173.24 | 177.38 | 1,400,208 | +3.19(+1.83%) |
Dec 09, 2015 | 174.93 | 177.65 | 173.20 | 174.20 | 1,826,038 | -1.72(-0.98%) |
Dec 08, 2015 | 174.61 | 177.04 | 173.14 | 175.92 | 1,891,437 | -0.07(-0.04%) |
Dec 07, 2015 | 177.49 | 177.75 | 174.22 | 175.99 | 1,799,924 | -1.45(-0.82%) |
Dec 04, 2015 | 177.87 | 179.13 | 176.66 | 177.44 | 1,333,530 | +0.22(+0.13%) |
Dec 03, 2015 | 176.98 | 178.78 | 174.22 | 177.21 | 2,868,544 | +0.29(+0.16%) |
Dec 02, 2015 | 178.29 | 179.84 | 176.48 | 176.93 | 1,462,641 | -1.17(-0.66%) |
Dec 01, 2015 | 177.07 | 178.27 | 176.07 | 178.10 | 1,717,215 | +1.77(+1.00%) |
Nov 30, 2015 | 177.26 | 177.87 | 176.05 | 176.33 | 1,428,442 | -0.94(-0.53%) |
Nov 27, 2015 | 176.79 | 178.71 | 175.56 | 177.27 | 536,123 | +1.00(+0.57%) |
Nov 25, 2015 | 176.31 | 176.27 | 176.27 | 176.27 | 1,195,664 | -0.21(-0.12%) |
Nov 24, 2015 | 174.97 | 176.94 | 174.97 | 176.49 | 1,540,169 | +0.09(+0.05%) |
Nov 23, 2015 | 176.61 | 176.78 | 175.34 | 176.39 | 1,407,296 | +0.02(+0.01%) |
Nov 20, 2015 | 173.39 | 176.67 | 172.98 | 176.38 | 1,949,409 | +4.02(+2.33%) |
Nov 19, 2015 | 174.35 | 175.64 | 171.70 | 172.36 | 1,691,659 | -3.64(-2.07%) |
Nov 18, 2015 | 172.58 | 176.26 | 171.73 | 176.00 | 2,840,963 | +3.53(+2.04%) |
Nov 17, 2015 | 169.97 | 173.88 | 167.85 | 172.47 | 1,894,319 | +2.91(+1.72%) |
Nov 16, 2015 | 167.27 | 169.79 | 166.46 | 169.56 | 2,139,976 | +2.29(+1.37%) |
Nov 13, 2015 | 166.90 | 169.61 | 166.90 | 167.27 | 1,607,818 | -0.19(-0.12%) |
Nov 12, 2015 | 170.16 | 172.00 | 167.35 | 167.47 | 1,557,182 | -3.13(-1.84%) |
Nov 11, 2015 | 172.07 | 172.81 | 170.09 | 170.60 | 1,844,379 | -1.11(-0.64%) |
Nov 10, 2015 | 170.57 | 172.41 | 168.81 | 171.71 | 1,711,395 | +1.42(+0.84%) |
Nov 09, 2015 | 170.33 | 171.35 | 167.85 | 170.28 | 2,922,515 | -0.58(-0.34%) |
Nov 06, 2015 | 175.26 | 176.09 | 168.71 | 170.86 | 2,089,013 | -2.04(-1.18%) |
Nov 05, 2015 | 169.08 | 173.19 | 168.17 | 172.90 | 2,147,041 | +3.76(+2.22%) |
Nov 04, 2015 | 170.01 | 171.08 | 166.70 | 169.14 | 2,474,633 | -1.37(-0.80%) |
Nov 03, 2015 | 168.00 | 170.64 | 166.26 | 170.51 | 1,947,869 | +2.54(+1.51%) |
Nov 02, 2015 | 167.29 | 170.38 | 166.55 | 167.97 | 2,548,865 | +1.71(+1.03%) |
Oct 30, 2015 | 173.12 | 173.12 | 165.53 | 166.26 | 4,024,884 | -6.93(-4.00%) |
Oct 29, 2015 | 174.01 | 174.81 | 167.75 | 173.19 | 2,998,592 | +3.57(+2.10%) |
Oct 28, 2015 | 169.00 | 170.03 | 163.66 | 169.62 | 3,041,228 | +0.68(+0.40%) |
Oct 27, 2015 | 175.79 | 178.83 | 157.72 | 168.94 | 5,911,403 | -7.31(-4.15%) |
Oct 26, 2015 | 173.60 | 176.49 | 172.55 | 176.25 | 1,669,221 | +2.40(+1.38%) |
Oct 23, 2015 | 169.90 | 174.26 | 169.62 | 173.85 | 2,394,883 | +5.13(+3.04%) |
Oct 22, 2015 | 174.49 | 174.83 | 165.10 | 168.71 | 3,914,607 | -4.82(-2.78%) |
Oct 21, 2015 | 176.97 | 177.04 | 171.31 | 173.53 | 2,405,327 | -2.52(-1.43%) |
Oct 20, 2015 | 181.28 | 181.52 | 175.39 | 176.05 | 2,628,859 | -5.13(-2.83%) |
Oct 19, 2015 | 180.93 | 182.88 | 180.24 | 181.18 | 1,069,301 | -0.34(-0.18%) |
Oct 16, 2015 | 181.25 | 182.19 | 179.66 | 181.52 | 1,132,163 | +1.36(+0.75%) |
Oct 15, 2015 | 176.91 | 180.38 | 176.57 | 180.16 | 1,658,505 | +3.69(+2.09%) |
Oct 14, 2015 | 177.90 | 179.65 | 175.71 | 176.47 | 1,692,594 | -1.98(-1.11%) |
Oct 13, 2015 | 177.17 | 180.73 | 176.76 | 178.45 | 2,238,238 | +1.21(+0.68%) |
Oct 12, 2015 | 176.48 | 177.88 | 175.94 | 177.24 | 1,335,552 | +0.61(+0.35%) |
Oct 09, 2015 | 173.15 | 177.04 | 173.06 | 176.63 | 2,992,976 | +3.40(+1.96%) |
Oct 08, 2015 | 171.49 | 173.91 | 170.53 | 173.22 | 2,162,517 | +1.22(+0.71%) |
Oct 07, 2015 | 171.55 | 172.59 | 169.80 | 172.00 | 2,673,640 | +0.91(+0.53%) |
Oct 06, 2015 | 176.26 | 176.37 | 169.79 | 171.09 | 2,305,250 | -5.31(-3.01%) |
Oct 05, 2015 | 174.11 | 177.04 | 172.93 | 176.40 | 2,106,246 | +2.95(+1.70%) |
Oct 02, 2015 | 171.28 | 173.47 | 169.40 | 173.46 | 1,969,505 | +0.44(+0.25%) |