Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 164.29 | 167.51 | 164.19 | 167.46 | 9,074,144 | +3.88(+2.37%) |
Jan 28, 2016 | 164.25 | 164.43 | 161.83 | 163.57 | 6,224,076 | +0.89(+0.54%) |
Jan 27, 2016 | 164.00 | 165.63 | 161.74 | 162.69 | 6,575,194 | -1.76(-1.07%) |
Jan 26, 2016 | 162.93 | 164.72 | 162.57 | 164.45 | 5,398,912 | +2.20(+1.36%) |
Jan 25, 2016 | 164.22 | 164.41 | 162.05 | 162.25 | 4,739,213 | -2.51(-1.52%) |
Jan 22, 2016 | 164.09 | 164.92 | 163.32 | 164.76 | 5,079,002 | +3.33(+2.06%) |
Jan 21, 2016 | 160.99 | 163.30 | 159.68 | 161.43 | 10,232,129 | +0.83(+0.52%) |
Jan 20, 2016 | 159.98 | 162.11 | 156.51 | 160.60 | 11,827,191 | -1.88(-1.16%) |
Jan 19, 2016 | 164.17 | 164.35 | 161.00 | 162.48 | 8,851,775 | +0.09(+0.05%) |
Jan 15, 2016 | 161.45 | 162.40 | 162.40 | 162.40 | 10,266,170 | -3.49(-2.11%) |
Jan 14, 2016 | 163.89 | 167.09 | 162.25 | 165.89 | 8,030,682 | +2.59(+1.59%) |
Jan 13, 2016 | 168.08 | 168.48 | 162.88 | 163.30 | 8,139,520 | -4.07(-2.43%) |
Jan 12, 2016 | 167.65 | 168.21 | 165.27 | 167.37 | 6,327,626 | +1.28(+0.77%) |
Jan 11, 2016 | 166.88 | 167.18 | 164.15 | 166.09 | 8,700,366 | +0.17(+0.10%) |
Jan 08, 2016 | 168.76 | 169.34 | 165.65 | 165.91 | 10,348,533 | -1.86(-1.11%) |
Jan 07, 2016 | 168.90 | 170.71 | 167.41 | 167.77 | 8,768,334 | -4.11(-2.39%) |
Jan 06, 2016 | 171.53 | 172.96 | 170.87 | 171.89 | 6,388,266 | -2.28(-1.31%) |
Jan 05, 2016 | 174.07 | 174.56 | 172.97 | 174.17 | 6,115,771 | +0.36(+0.21%) |
Jan 04, 2016 | 173.35 | 173.81 | 171.73 | 173.80 | 8,646,230 | -2.47(-1.40%) |
Dec 31, 2015 | 177.43 | 176.27 | 176.27 | 176.27 | 7,241,478 | -1.81(-1.01%) |
Dec 30, 2015 | 179.08 | 179.15 | 177.92 | 178.08 | 6,056,009 | -1.33(-0.74%) |
Dec 29, 2015 | 178.59 | 179.66 | 178.54 | 179.41 | 5,451,433 | +2.03(+1.15%) |
Dec 28, 2015 | 177.16 | 177.47 | 176.35 | 177.38 | 4,316,823 | -0.42(-0.24%) |
Dec 24, 2015 | 177.93 | 177.80 | 177.80 | 177.80 | 2,622,887 | -0.36(-0.20%) |
Dec 23, 2015 | 177.00 | 178.18 | 176.88 | 178.16 | 6,200,864 | +2.21(+1.26%) |
Dec 22, 2015 | 175.25 | 176.27 | 174.29 | 175.95 | 5,351,528 | +1.62(+0.93%) |
Dec 21, 2015 | 174.22 | 174.56 | 173.02 | 174.33 | 4,334,360 | +1.49(+0.86%) |
Dec 18, 2015 | 175.33 | 175.42 | 172.95 | 172.84 | 8,248,794 | -3.30(-1.87%) |
Dec 17, 2015 | 179.14 | 179.22 | 176.07 | 176.14 | 7,682,788 | -2.64(-1.48%) |
Dec 16, 2015 | 177.46 | 179.13 | 176.01 | 178.78 | 6,609,405 | +2.55(+1.45%) |
Dec 15, 2015 | 175.96 | 177.14 | 175.81 | 176.24 | 5,539,073 | +1.72(+0.98%) |
Dec 14, 2015 | 173.70 | 174.51 | 171.89 | 174.52 | 9,517,321 | +1.10(+0.64%) |
Dec 11, 2015 | 174.87 | 175.39 | 173.19 | 173.42 | 9,463,685 | -3.52(-1.99%) |
Dec 10, 2015 | 176.60 | 178.28 | 176.33 | 176.94 | 7,248,588 | +0.44(+0.25%) |
Dec 09, 2015 | 177.25 | 179.37 | 175.53 | 176.49 | 6,706,203 | -1.40(-0.79%) |
Dec 08, 2015 | 177.50 | 178.81 | 176.88 | 177.90 | 8,265,969 | -1.17(-0.65%) |
Dec 07, 2015 | 179.84 | 179.88 | 178.10 | 179.07 | 6,873,541 | -1.11(-0.62%) |
Dec 04, 2015 | 177.14 | 180.49 | 177.01 | 180.18 | 7,827,348 | +3.45(+1.95%) |
Dec 03, 2015 | 179.52 | 179.78 | 176.00 | 176.72 | 6,921,234 | -2.55(-1.42%) |
Dec 02, 2015 | 181.07 | 181.37 | 178.99 | 179.27 | 4,500,690 | -1.87(-1.03%) |
Dec 01, 2015 | 180.04 | 181.23 | 179.76 | 181.14 | 4,902,319 | +1.76(+0.98%) |
Nov 30, 2015 | 180.35 | 180.42 | 179.28 | 179.38 | 6,182,345 | -0.72(-0.40%) |
Nov 27, 2015 | 180.01 | 180.34 | 179.54 | 180.10 | 1,242,995 | +0.15(+0.09%) |
Nov 25, 2015 | 180.12 | 179.95 | 179.95 | 179.95 | 2,207,718 | +0.01(+0.00%) |
Nov 24, 2015 | 178.60 | 180.36 | 178.31 | 179.94 | 3,769,640 | +0.26(+0.14%) |
Nov 23, 2015 | 179.90 | 180.49 | 179.25 | 179.68 | 2,725,050 | -0.34(-0.19%) |
Nov 20, 2015 | 180.06 | 180.62 | 179.54 | 180.02 | 5,866,271 | +0.81(+0.45%) |
Nov 19, 2015 | 179.31 | 179.70 | 178.98 | 179.21 | 3,941,620 | -0.17(-0.10%) |
Nov 18, 2015 | 177.10 | 179.57 | 177.07 | 179.38 | 5,500,705 | +2.84(+1.61%) |
Nov 17, 2015 | 177.05 | 177.96 | 176.11 | 176.54 | 9,439,129 | -0.23(-0.13%) |
Nov 16, 2015 | 173.86 | 176.78 | 173.78 | 176.78 | 5,514,881 | +2.69(+1.55%) |
Nov 13, 2015 | 175.61 | 175.92 | 174.00 | 174.08 | 8,033,559 | -1.97(-1.12%) |
Nov 12, 2015 | 177.48 | 177.97 | 176.05 | 176.05 | 5,029,833 | -2.51(-1.41%) |
Nov 11, 2015 | 179.56 | 179.59 | 178.50 | 178.56 | 2,391,968 | -0.69(-0.39%) |
Nov 10, 2015 | 178.37 | 179.31 | 178.09 | 179.25 | 4,153,397 | +0.44(+0.24%) |
Nov 09, 2015 | 179.90 | 180.02 | 177.90 | 178.82 | 4,151,826 | -1.73(-0.96%) |
Nov 06, 2015 | 180.29 | 180.78 | 179.20 | 180.55 | 3,723,631 | -0.07(-0.04%) |
Nov 05, 2015 | 180.90 | 181.37 | 179.73 | 180.62 | 3,190,212 | -0.22(-0.12%) |
Nov 04, 2015 | 181.64 | 181.79 | 180.30 | 180.84 | 3,925,789 | -0.47(-0.26%) |
Nov 03, 2015 | 180.47 | 181.95 | 180.27 | 181.31 | 3,601,198 | +0.45(+0.25%) |