Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 146.52 | 145.60 | 145.60 | 145.60 | 6,899,077 | -1.52(-1.03%) |
Dec 30, 2015 | 147.76 | 147.89 | 146.97 | 147.12 | 3,476,164 | -0.99(-0.67%) |
Dec 29, 2015 | 147.44 | 148.33 | 147.28 | 148.10 | 7,342,768 | +1.67(+1.14%) |
Dec 28, 2015 | 146.02 | 146.56 | 145.71 | 146.43 | 3,503,928 | -0.20(-0.14%) |
Dec 24, 2015 | 147.00 | 146.63 | 146.63 | 146.63 | 2,109,253 | -0.49(-0.34%) |
Dec 23, 2015 | 146.63 | 147.13 | 146.25 | 147.12 | 7,713,154 | +1.51(+1.03%) |
Dec 22, 2015 | 144.86 | 145.84 | 144.09 | 145.62 | 7,172,689 | +1.47(+1.02%) |
Dec 21, 2015 | 144.17 | 144.41 | 143.02 | 144.15 | 7,727,098 | +1.05(+0.73%) |
Dec 18, 2015 | 145.48 | 145.53 | 143.01 | 143.10 | 13,080,316 | -3.09(-2.11%) |
Dec 17, 2015 | 148.74 | 148.77 | 146.20 | 146.19 | 10,174,236 | -2.12(-1.43%) |
Dec 16, 2015 | 147.30 | 148.61 | 146.08 | 148.31 | 13,512,201 | +1.82(+1.24%) |
Dec 15, 2015 | 146.03 | 147.32 | 146.03 | 146.49 | 9,628,674 | +1.30(+0.90%) |
Dec 14, 2015 | 144.41 | 145.23 | 143.20 | 145.19 | 14,741,544 | +0.98(+0.68%) |
Dec 11, 2015 | 144.98 | 145.58 | 143.98 | 144.21 | 10,654,907 | -2.63(-1.79%) |
Dec 10, 2015 | 146.25 | 147.88 | 145.98 | 146.84 | 6,722,905 | +0.74(+0.51%) |
Dec 09, 2015 | 146.47 | 148.41 | 145.34 | 146.10 | 11,432,703 | -0.65(-0.44%) |
Dec 08, 2015 | 146.67 | 147.66 | 146.04 | 146.75 | 8,248,950 | -1.31(-0.88%) |
Dec 07, 2015 | 148.63 | 148.68 | 147.29 | 148.06 | 6,763,850 | -0.90(-0.60%) |
Dec 04, 2015 | 146.31 | 149.18 | 146.22 | 148.96 | 7,489,249 | +3.00(+2.05%) |
Dec 03, 2015 | 148.33 | 148.48 | 145.49 | 145.96 | 8,390,171 | -2.05(-1.39%) |
Dec 02, 2015 | 149.14 | 149.48 | 147.84 | 148.02 | 8,895,123 | -1.27(-0.85%) |
Dec 01, 2015 | 148.54 | 149.36 | 148.31 | 149.29 | 7,254,098 | +1.32(+0.89%) |
Nov 30, 2015 | 148.72 | 148.88 | 147.88 | 147.97 | 4,283,318 | -0.56(-0.38%) |
Nov 27, 2015 | 148.44 | 148.76 | 148.08 | 148.53 | 3,447,457 | -0.02(-0.02%) |
Nov 25, 2015 | 148.62 | 148.55 | 148.55 | 148.55 | 2,667,906 | -0.04(-0.03%) |
Nov 24, 2015 | 147.50 | 148.95 | 147.46 | 148.59 | 5,234,106 | +0.20(+0.13%) |
Nov 23, 2015 | 148.51 | 149.01 | 148.03 | 148.39 | 3,110,104 | -0.27(-0.18%) |
Nov 20, 2015 | 148.75 | 149.42 | 148.33 | 148.66 | 9,258,785 | +0.81(+0.55%) |
Nov 19, 2015 | 147.45 | 148.17 | 147.42 | 147.85 | 6,554,625 | -0.06(-0.04%) |
Nov 18, 2015 | 146.20 | 148.00 | 146.19 | 147.91 | 7,513,600 | +2.14(+1.47%) |
Nov 17, 2015 | 146.13 | 146.67 | 145.43 | 145.77 | 7,940,605 | +0.12(+0.08%) |
Nov 16, 2015 | 143.55 | 145.68 | 143.26 | 145.65 | 6,022,758 | +2.01(+1.40%) |
Nov 13, 2015 | 144.86 | 145.26 | 143.59 | 143.65 | 9,626,540 | -1.71(-1.18%) |
Nov 12, 2015 | 146.54 | 146.76 | 145.29 | 145.36 | 7,406,365 | -2.11(-1.43%) |
Nov 11, 2015 | 148.27 | 148.33 | 147.39 | 147.47 | 3,436,885 | -0.47(-0.32%) |
Nov 10, 2015 | 147.28 | 148.01 | 147.07 | 147.95 | 5,813,018 | +0.30(+0.20%) |
Nov 09, 2015 | 148.55 | 148.63 | 147.07 | 147.65 | 9,567,299 | -1.43(-0.96%) |
Nov 06, 2015 | 148.54 | 149.10 | 147.89 | 149.08 | 9,183,953 | +0.42(+0.28%) |
Nov 05, 2015 | 148.75 | 149.17 | 147.91 | 148.66 | 6,017,964 | -0.01(-0.01%) |
Nov 04, 2015 | 149.44 | 149.45 | 148.29 | 148.67 | 8,255,568 | -0.35(-0.23%) |
Nov 03, 2015 | 148.06 | 149.46 | 147.96 | 149.02 | 5,148,672 | +0.79(+0.53%) |
Nov 02, 2015 | 147.19 | 148.37 | 147.07 | 148.23 | 5,020,687 | +1.36(+0.92%) |
Oct 30, 2015 | 147.83 | 147.99 | 146.84 | 146.87 | 7,843,686 | -0.74(-0.50%) |
Oct 29, 2015 | 147.32 | 147.89 | 147.03 | 147.62 | 5,680,037 | -0.25(-0.17%) |
Oct 28, 2015 | 146.47 | 147.86 | 145.93 | 147.86 | 8,830,056 | +1.67(+1.14%) |
Oct 27, 2015 | 145.91 | 146.62 | 145.83 | 146.19 | 5,641,656 | -0.29(-0.20%) |
Oct 26, 2015 | 146.67 | 146.85 | 146.36 | 146.48 | 4,560,412 | -0.29(-0.20%) |
Oct 23, 2015 | 146.47 | 147.00 | 145.94 | 146.77 | 9,184,042 | +1.31(+0.90%) |
Oct 22, 2015 | 143.60 | 145.56 | 143.53 | 145.47 | 10,277,077 | +2.76(+1.94%) |
Oct 21, 2015 | 143.50 | 143.93 | 142.58 | 142.71 | 6,971,221 | -0.44(-0.31%) |
Oct 20, 2015 | 142.80 | 143.46 | 142.50 | 143.15 | 4,975,916 | -0.09(-0.06%) |
Oct 19, 2015 | 142.54 | 143.25 | 142.34 | 143.24 | 5,839,615 | +0.20(+0.14%) |
Oct 16, 2015 | 142.67 | 143.10 | 142.16 | 143.04 | 10,038,209 | +0.53(+0.37%) |
Oct 15, 2015 | 140.91 | 142.50 | 140.73 | 142.50 | 11,585,512 | +1.87(+1.33%) |
Oct 14, 2015 | 141.82 | 142.20 | 140.34 | 140.63 | 6,520,356 | -1.31(-0.92%) |
Oct 13, 2015 | 141.62 | 142.72 | 141.52 | 141.94 | 7,104,088 | -0.44(-0.31%) |
Oct 12, 2015 | 142.01 | 142.43 | 141.80 | 142.38 | 3,409,146 | +0.34(+0.24%) |
Oct 09, 2015 | 141.92 | 142.21 | 141.49 | 142.04 | 6,018,327 | +0.32(+0.23%) |
Oct 08, 2015 | 140.30 | 141.96 | 140.10 | 141.72 | 9,810,263 | +1.18(+0.84%) |
Oct 07, 2015 | 140.24 | 140.97 | 139.31 | 140.53 | 10,613,922 | +1.05(+0.75%) |
Oct 06, 2015 | 139.53 | 140.10 | 139.12 | 139.49 | 8,006,907 | +0.09(+0.07%) |
Oct 05, 2015 | 137.86 | 139.56 | 137.66 | 139.39 | 7,621,657 | +2.50(+1.82%) |
Oct 02, 2015 | 133.38 | 136.90 | 133.03 | 136.90 | 14,279,182 | +1.74(+1.29%) |