Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 255.19 | 263.24 | 254.91 | 263.02 | 1,352,345 | +8.77(+3.45%) |
Jan 28, 2016 | 255.13 | 262.50 | 250.26 | 254.25 | 1,219,087 | +0.55(+0.22%) |
Jan 27, 2016 | 257.66 | 260.81 | 251.54 | 253.70 | 1,286,617 | -3.45(-1.34%) |
Jan 26, 2016 | 257.61 | 259.14 | 253.96 | 257.15 | 1,234,132 | +3.14(+1.24%) |
Jan 25, 2016 | 250.90 | 259.41 | 250.49 | 254.01 | 1,617,299 | +2.44(+0.97%) |
Jan 22, 2016 | 248.73 | 252.84 | 246.75 | 251.57 | 1,498,155 | +6.16(+2.51%) |
Jan 21, 2016 | 249.23 | 250.13 | 243.32 | 245.41 | 1,016,283 | -3.88(-1.56%) |
Jan 20, 2016 | 246.31 | 251.74 | 238.70 | 249.29 | 1,633,784 | -0.64(-0.25%) |
Jan 19, 2016 | 261.27 | 261.64 | 245.36 | 249.93 | 2,162,684 | -6.84(-2.66%) |
Jan 15, 2016 | 258.31 | 256.77 | 256.77 | 256.77 | 1,483,422 | -6.61(-2.51%) |
Jan 14, 2016 | 259.21 | 267.19 | 251.77 | 263.38 | 4,366,455 | +4.58(+1.77%) |
Jan 13, 2016 | 266.13 | 267.79 | 258.04 | 258.79 | 1,443,971 | -7.91(-2.97%) |
Jan 12, 2016 | 266.57 | 267.62 | 262.39 | 266.70 | 1,016,166 | +1.73(+0.65%) |
Jan 11, 2016 | 264.01 | 269.62 | 262.00 | 264.98 | 1,896,250 | +2.62(+1.00%) |
Jan 08, 2016 | 257.96 | 264.48 | 257.73 | 262.36 | 1,727,881 | +5.50(+2.14%) |
Jan 07, 2016 | 258.07 | 259.74 | 255.97 | 256.85 | 1,360,162 | -4.95(-1.89%) |
Jan 06, 2016 | 253.76 | 262.77 | 253.12 | 261.80 | 1,354,913 | +4.84(+1.89%) |
Jan 05, 2016 | 252.36 | 257.90 | 249.13 | 256.96 | 1,700,733 | +6.21(+2.48%) |
Jan 04, 2016 | 253.86 | 254.58 | 248.35 | 250.75 | 1,038,661 | -5.35(-2.09%) |
Dec 31, 2015 | 256.18 | 256.10 | 256.10 | 256.10 | 477,392 | -0.25(-0.10%) |
Dec 30, 2015 | 256.98 | 258.15 | 255.93 | 256.35 | 379,029 | -1.94(-0.75%) |
Dec 29, 2015 | 258.30 | 258.30 | 255.72 | 258.29 | 491,667 | +3.45(+1.35%) |
Dec 28, 2015 | 251.16 | 255.38 | 250.08 | 254.84 | 399,593 | +3.15(+1.25%) |
Dec 24, 2015 | 251.52 | 251.69 | 251.69 | 251.69 | 244,068 | -0.14(-0.05%) |
Dec 23, 2015 | 252.31 | 252.31 | 248.01 | 251.82 | 641,025 | +0.36(+0.14%) |
Dec 22, 2015 | 250.67 | 252.82 | 247.80 | 251.47 | 689,057 | +1.01(+0.40%) |
Dec 21, 2015 | 246.50 | 250.79 | 244.94 | 250.46 | 1,041,072 | +5.41(+2.21%) |
Dec 18, 2015 | 247.46 | 249.66 | 245.05 | 245.05 | 2,367,421 | -3.44(-1.38%) |
Dec 17, 2015 | 250.86 | 251.81 | 247.66 | 248.49 | 805,297 | -1.76(-0.70%) |
Dec 16, 2015 | 246.34 | 251.16 | 245.70 | 250.25 | 1,345,061 | +4.63(+1.89%) |
Dec 15, 2015 | 249.55 | 249.98 | 245.53 | 245.62 | 1,188,338 | -2.99(-1.20%) |
Dec 14, 2015 | 246.27 | 252.96 | 245.79 | 248.60 | 1,384,654 | +3.06(+1.24%) |
Dec 11, 2015 | 247.79 | 250.04 | 243.31 | 245.55 | 956,111 | -4.84(-1.93%) |
Dec 10, 2015 | 252.24 | 253.51 | 248.94 | 250.38 | 826,670 | -2.19(-0.87%) |
Dec 09, 2015 | 252.11 | 254.62 | 250.15 | 252.58 | 793,400 | +0.12(+0.05%) |
Dec 08, 2015 | 250.27 | 255.00 | 249.96 | 252.46 | 814,972 | +0.44(+0.17%) |
Dec 07, 2015 | 256.11 | 256.11 | 251.19 | 252.02 | 635,467 | -1.63(-0.64%) |
Dec 04, 2015 | 249.46 | 254.12 | 245.86 | 253.65 | 995,867 | +5.04(+2.03%) |
Dec 03, 2015 | 251.27 | 252.64 | 247.50 | 248.62 | 811,939 | -3.74(-1.48%) |
Dec 02, 2015 | 253.29 | 255.29 | 252.01 | 252.36 | 616,080 | -0.82(-0.32%) |
Dec 01, 2015 | 250.71 | 253.32 | 249.69 | 253.17 | 581,827 | +3.48(+1.39%) |
Nov 30, 2015 | 250.75 | 251.78 | 246.53 | 249.69 | 806,464 | -1.05(-0.42%) |
Nov 27, 2015 | 248.44 | 251.24 | 247.25 | 250.75 | 269,167 | +2.21(+0.89%) |
Nov 25, 2015 | 247.45 | 248.54 | 248.54 | 248.54 | 424,156 | +1.62(+0.65%) |
Nov 24, 2015 | 249.85 | 251.10 | 246.86 | 246.92 | 711,846 | -3.81(-1.52%) |
Nov 23, 2015 | 250.76 | 253.32 | 248.47 | 250.73 | 760,673 | -0.73(-0.29%) |
Nov 20, 2015 | 241.60 | 251.46 | 241.10 | 251.46 | 2,238,997 | +10.52(+4.37%) |
Nov 19, 2015 | 242.33 | 242.96 | 238.17 | 240.94 | 2,727,956 | -5.88(-2.38%) |
Nov 18, 2015 | 251.77 | 251.77 | 242.12 | 246.82 | 1,310,913 | -5.04(-2.00%) |
Nov 17, 2015 | 246.95 | 254.96 | 245.89 | 251.86 | 1,041,483 | +3.10(+1.25%) |
Nov 16, 2015 | 244.30 | 248.89 | 244.22 | 248.76 | 630,954 | +3.64(+1.48%) |
Nov 13, 2015 | 248.16 | 249.27 | 244.33 | 245.12 | 782,937 | -3.09(-1.25%) |
Nov 12, 2015 | 249.46 | 251.09 | 248.11 | 248.21 | 513,583 | -1.84(-0.73%) |
Nov 11, 2015 | 252.47 | 253.95 | 249.29 | 250.05 | 700,041 | -0.52(-0.21%) |
Nov 10, 2015 | 246.22 | 250.71 | 244.69 | 250.57 | 937,757 | +4.33(+1.76%) |
Nov 09, 2015 | 245.07 | 247.53 | 241.80 | 246.24 | 1,032,823 | +1.71(+0.70%) |
Nov 06, 2015 | 248.78 | 250.96 | 241.69 | 244.53 | 1,013,957 | -4.57(-1.84%) |
Nov 05, 2015 | 248.94 | 250.19 | 245.27 | 249.10 | 576,847 | -0.16(-0.06%) |
Nov 04, 2015 | 252.09 | 254.60 | 246.68 | 249.26 | 739,222 | -2.80(-1.11%) |
Nov 03, 2015 | 254.91 | 255.65 | 250.46 | 252.06 | 723,275 | -3.60(-1.41%) |