Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 177.41 | 176.25 | 176.25 | 176.25 | 7,242,320 | -1.81(-1.01%) |
Dec 30, 2015 | 179.06 | 179.13 | 177.90 | 178.06 | 6,056,713 | -1.32(-0.74%) |
Dec 29, 2015 | 178.57 | 179.63 | 178.52 | 179.38 | 5,452,067 | +2.03(+1.15%) |
Dec 28, 2015 | 177.14 | 177.45 | 176.33 | 177.35 | 4,317,325 | -0.42(-0.24%) |
Dec 24, 2015 | 177.91 | 177.78 | 177.78 | 177.78 | 2,623,192 | -0.36(-0.20%) |
Dec 23, 2015 | 176.98 | 178.16 | 176.86 | 178.14 | 6,201,585 | +2.21(+1.26%) |
Dec 22, 2015 | 175.23 | 176.25 | 174.27 | 175.93 | 5,352,150 | +1.62(+0.93%) |
Dec 21, 2015 | 174.20 | 174.54 | 173.00 | 174.31 | 4,334,864 | +1.49(+0.86%) |
Dec 18, 2015 | 175.31 | 175.40 | 172.93 | 172.82 | 8,249,753 | -3.30(-1.87%) |
Dec 17, 2015 | 179.12 | 179.20 | 176.05 | 176.12 | 7,683,681 | -2.64(-1.48%) |
Dec 16, 2015 | 177.44 | 179.11 | 175.99 | 178.76 | 6,610,174 | +2.55(+1.45%) |
Dec 15, 2015 | 175.94 | 177.12 | 175.79 | 176.22 | 5,539,717 | +1.72(+0.98%) |
Dec 14, 2015 | 173.68 | 174.49 | 171.87 | 174.50 | 9,518,428 | +1.10(+0.64%) |
Dec 11, 2015 | 174.85 | 175.37 | 173.17 | 173.40 | 9,464,786 | -3.52(-1.99%) |
Dec 10, 2015 | 176.57 | 178.26 | 176.31 | 176.92 | 7,249,431 | +0.44(+0.25%) |
Dec 09, 2015 | 177.23 | 179.34 | 175.51 | 176.47 | 6,706,983 | -1.40(-0.79%) |
Dec 08, 2015 | 177.48 | 178.79 | 176.86 | 177.87 | 8,266,930 | -1.17(-0.65%) |
Dec 07, 2015 | 179.81 | 179.86 | 178.08 | 179.04 | 6,874,340 | -1.11(-0.62%) |
Dec 04, 2015 | 177.12 | 180.47 | 176.99 | 180.16 | 7,828,258 | +3.45(+1.95%) |
Dec 03, 2015 | 179.50 | 179.76 | 175.98 | 176.70 | 6,922,039 | -2.55(-1.42%) |
Dec 02, 2015 | 181.04 | 181.35 | 178.97 | 179.25 | 4,501,213 | -1.87(-1.03%) |
Dec 01, 2015 | 180.02 | 181.21 | 179.74 | 181.12 | 4,902,889 | +1.76(+0.98%) |
Nov 30, 2015 | 180.33 | 180.40 | 179.26 | 179.36 | 6,183,063 | -0.72(-0.40%) |
Nov 27, 2015 | 179.99 | 180.32 | 179.52 | 180.08 | 1,243,140 | +0.15(+0.09%) |
Nov 25, 2015 | 180.10 | 179.93 | 179.93 | 179.93 | 2,207,974 | +0.01(+0.00%) |
Nov 24, 2015 | 178.58 | 180.34 | 178.28 | 179.92 | 3,770,078 | +0.26(+0.14%) |
Nov 23, 2015 | 179.88 | 180.47 | 179.22 | 179.66 | 2,725,367 | -0.34(-0.19%) |
Nov 20, 2015 | 180.04 | 180.60 | 179.52 | 180.00 | 5,866,953 | +0.81(+0.45%) |
Nov 19, 2015 | 179.29 | 179.68 | 178.96 | 179.19 | 3,942,078 | -0.17(-0.10%) |
Nov 18, 2015 | 177.08 | 179.55 | 177.05 | 179.36 | 5,501,345 | +2.84(+1.61%) |
Nov 17, 2015 | 177.03 | 177.93 | 176.09 | 176.52 | 9,440,226 | -0.23(-0.13%) |
Nov 16, 2015 | 173.84 | 176.75 | 173.75 | 176.75 | 5,515,523 | +2.69(+1.55%) |
Nov 13, 2015 | 175.59 | 175.90 | 173.98 | 174.06 | 8,034,493 | -1.97(-1.12%) |
Nov 12, 2015 | 177.46 | 177.95 | 176.03 | 176.03 | 5,030,418 | -2.51(-1.41%) |
Nov 11, 2015 | 179.54 | 179.57 | 178.48 | 178.54 | 2,392,246 | -0.69(-0.39%) |
Nov 10, 2015 | 178.35 | 179.28 | 178.07 | 179.23 | 4,153,880 | +0.44(+0.24%) |
Nov 09, 2015 | 179.88 | 180.00 | 177.87 | 178.80 | 4,152,308 | -1.74(-0.96%) |
Nov 06, 2015 | 180.27 | 180.76 | 179.18 | 180.53 | 3,724,064 | -0.07(-0.04%) |
Nov 05, 2015 | 180.88 | 181.35 | 179.71 | 180.60 | 3,190,583 | -0.22(-0.12%) |
Nov 04, 2015 | 181.62 | 181.77 | 180.28 | 180.82 | 3,926,245 | -0.47(-0.26%) |
Nov 03, 2015 | 180.45 | 181.93 | 180.25 | 181.29 | 3,601,617 | +0.45(+0.25%) |
Nov 02, 2015 | 179.06 | 181.02 | 178.93 | 180.84 | 5,028,444 | +2.18(+1.22%) |
Oct 30, 2015 | 179.69 | 179.99 | 178.56 | 178.66 | 4,646,820 | -0.81(-0.45%) |
Oct 29, 2015 | 179.08 | 179.85 | 178.95 | 179.47 | 3,958,489 | -0.09(-0.05%) |
Oct 28, 2015 | 177.93 | 179.59 | 177.24 | 179.57 | 5,286,117 | +1.99(+1.12%) |
Oct 27, 2015 | 177.19 | 177.91 | 176.87 | 177.57 | 4,962,013 | -0.34(-0.19%) |
Oct 26, 2015 | 178.18 | 178.21 | 177.55 | 177.92 | 3,871,465 | -0.41(-0.23%) |
Oct 23, 2015 | 178.16 | 178.71 | 177.31 | 178.33 | 4,999,474 | +1.98(+1.12%) |
Oct 22, 2015 | 174.47 | 176.61 | 174.31 | 176.34 | 4,886,314 | +2.85(+1.65%) |
Oct 21, 2015 | 175.03 | 175.21 | 173.30 | 173.49 | 6,012,262 | -1.02(-0.58%) |
Oct 20, 2015 | 174.39 | 175.18 | 174.09 | 174.51 | 2,855,305 | -0.26(-0.15%) |
Oct 19, 2015 | 174.05 | 174.78 | 173.73 | 174.76 | 4,633,605 | +0.14(+0.08%) |
Oct 16, 2015 | 174.30 | 174.69 | 173.53 | 174.63 | 4,304,674 | +0.77(+0.44%) |
Oct 15, 2015 | 172.01 | 173.89 | 171.57 | 173.86 | 3,529,716 | +2.62(+1.53%) |
Oct 14, 2015 | 172.05 | 172.63 | 170.99 | 171.23 | 2,956,056 | -0.86(-0.50%) |
Oct 13, 2015 | 172.43 | 173.73 | 171.93 | 172.10 | 4,494,535 | -1.12(-0.65%) |
Oct 12, 2015 | 173.10 | 173.38 | 172.67 | 173.22 | 2,491,058 | +0.15(+0.09%) |
Oct 09, 2015 | 173.17 | 173.51 | 172.40 | 173.06 | 3,860,863 | +0.13(+0.07%) |
Oct 08, 2015 | 170.91 | 173.21 | 170.67 | 172.93 | 6,956,546 | +1.57(+0.92%) |
Oct 07, 2015 | 170.97 | 171.72 | 169.72 | 171.36 | 5,821,318 | +1.40(+0.82%) |
Oct 06, 2015 | 170.43 | 170.99 | 169.29 | 169.96 | 5,207,332 | -0.64(-0.38%) |
Oct 05, 2015 | 168.82 | 170.79 | 168.73 | 170.60 | 5,619,549 | +3.03(+1.81%) |
Oct 02, 2015 | 163.06 | 167.57 | 162.54 | 167.57 | 5,461,754 | +2.42(+1.46%) |