Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 149.61 | 152.00 | 146.93 | 150.06 | 3,079,473 | +0.80(+0.54%) |
Jan 28, 2016 | 144.29 | 159.26 | 141.90 | 149.26 | 4,499,777 | -6.34(-4.07%) |
Jan 27, 2016 | 158.44 | 159.82 | 154.87 | 155.60 | 2,505,041 | -3.79(-2.38%) |
Jan 26, 2016 | 160.08 | 160.08 | 155.71 | 159.40 | 1,924,675 | +0.76(+0.48%) |
Jan 25, 2016 | 159.17 | 161.19 | 158.29 | 158.63 | 2,159,366 | -0.01(-0.01%) |
Jan 22, 2016 | 160.62 | 161.87 | 158.07 | 158.64 | 2,583,505 | -0.25(-0.16%) |
Jan 21, 2016 | 158.47 | 160.80 | 157.17 | 158.89 | 2,319,966 | +0.42(+0.26%) |
Jan 20, 2016 | 155.43 | 159.07 | 151.33 | 158.47 | 3,745,003 | +0.52(+0.33%) |
Jan 19, 2016 | 155.20 | 158.45 | 153.84 | 157.95 | 3,811,975 | +4.14(+2.69%) |
Jan 15, 2016 | 150.57 | 153.81 | 153.81 | 153.81 | 3,671,230 | +0.21(+0.13%) |
Jan 14, 2016 | 146.95 | 154.93 | 146.87 | 153.61 | 3,292,353 | +6.47(+4.40%) |
Jan 13, 2016 | 152.77 | 154.71 | 145.71 | 147.14 | 4,423,457 | -5.75(-3.76%) |
Jan 12, 2016 | 153.61 | 155.34 | 152.06 | 152.89 | 3,711,883 | +0.43(+0.28%) |
Jan 11, 2016 | 157.53 | 159.20 | 150.83 | 152.46 | 9,843,944 | -17.56(-10.33%) |
Jan 08, 2016 | 175.69 | 175.69 | 169.66 | 170.02 | 2,378,704 | -5.05(-2.89%) |
Jan 07, 2016 | 176.88 | 177.43 | 174.94 | 175.07 | 2,048,026 | -4.93(-2.74%) |
Jan 06, 2016 | 178.86 | 180.57 | 182.24 | 180.01 | 1,576,747 | -2.24(-1.23%) |
Jan 05, 2016 | 181.94 | 183.49 | 181.41 | 182.24 | 1,090,148 | +0.77(+0.43%) |
Jan 04, 2016 | 180.46 | 182.39 | 179.78 | 181.47 | 1,483,624 | -2.39(-1.30%) |
Dec 31, 2015 | 185.07 | 183.86 | 183.86 | 183.86 | 2,119,837 | -1.41(-0.76%) |
Dec 30, 2015 | 186.95 | 187.82 | 184.73 | 185.26 | 935,829 | -1.47(-0.79%) |
Dec 29, 2015 | 188.17 | 188.49 | 186.33 | 186.74 | 922,897 | +0.05(+0.02%) |
Dec 28, 2015 | 185.89 | 187.30 | 185.17 | 186.69 | 838,317 | +0.80(+0.43%) |
Dec 24, 2015 | 186.07 | 185.89 | 185.89 | 185.89 | 531,327 | -1.02(-0.54%) |
Dec 23, 2015 | 184.47 | 187.27 | 184.01 | 186.91 | 1,459,488 | +2.98(+1.62%) |
Dec 22, 2015 | 182.22 | 184.16 | 181.41 | 183.92 | 1,740,068 | +1.86(+1.02%) |
Dec 21, 2015 | 181.20 | 182.43 | 179.92 | 182.06 | 1,736,554 | +1.77(+0.98%) |
Dec 18, 2015 | 176.52 | 182.37 | 175.92 | 180.29 | 3,228,944 | +3.15(+1.78%) |
Dec 17, 2015 | 178.09 | 179.12 | 177.00 | 177.14 | 1,005,912 | -0.65(-0.37%) |
Dec 16, 2015 | 175.64 | 178.20 | 173.33 | 177.79 | 1,485,916 | +3.33(+1.91%) |
Dec 15, 2015 | 179.21 | 179.91 | 174.10 | 174.46 | 1,788,226 | -3.20(-1.80%) |
Dec 14, 2015 | 177.44 | 178.45 | 175.79 | 177.66 | 1,647,854 | +0.34(+0.19%) |
Dec 11, 2015 | 175.92 | 178.06 | 175.75 | 177.31 | 2,242,072 | -0.25(-0.14%) |
Dec 10, 2015 | 175.25 | 178.43 | 173.42 | 177.56 | 1,398,768 | +3.19(+1.83%) |
Dec 09, 2015 | 175.11 | 177.83 | 173.38 | 174.38 | 1,824,160 | -1.72(-0.98%) |
Dec 08, 2015 | 174.79 | 177.22 | 173.32 | 176.10 | 1,889,491 | -0.06(-0.04%) |
Dec 07, 2015 | 177.68 | 177.94 | 174.40 | 176.17 | 1,798,072 | -1.45(-0.82%) |
Dec 04, 2015 | 178.05 | 179.32 | 176.84 | 177.62 | 1,332,159 | +0.22(+0.13%) |
Dec 03, 2015 | 177.16 | 178.96 | 174.40 | 177.40 | 2,865,594 | +0.29(+0.16%) |
Dec 02, 2015 | 178.48 | 180.03 | 176.66 | 177.11 | 1,461,136 | -1.17(-0.66%) |
Dec 01, 2015 | 177.26 | 178.45 | 176.25 | 178.28 | 1,715,449 | +1.77(+1.00%) |
Nov 30, 2015 | 177.44 | 178.05 | 176.23 | 176.51 | 1,426,973 | -0.94(-0.53%) |
Nov 27, 2015 | 176.97 | 178.90 | 175.74 | 177.45 | 535,571 | +1.00(+0.57%) |
Nov 25, 2015 | 176.49 | 176.46 | 176.46 | 176.46 | 1,194,434 | -0.21(-0.12%) |
Nov 24, 2015 | 175.15 | 177.12 | 175.15 | 176.67 | 1,538,585 | +0.09(+0.05%) |
Nov 23, 2015 | 176.79 | 176.96 | 175.52 | 176.58 | 1,405,849 | +0.02(+0.01%) |
Nov 20, 2015 | 173.57 | 176.85 | 173.16 | 176.56 | 1,947,404 | +4.02(+2.33%) |
Nov 19, 2015 | 174.53 | 175.82 | 171.88 | 172.54 | 1,689,919 | -3.64(-2.07%) |
Nov 18, 2015 | 172.76 | 176.45 | 171.90 | 176.18 | 2,838,041 | +3.53(+2.04%) |
Nov 17, 2015 | 170.14 | 174.06 | 168.02 | 172.65 | 1,892,371 | +2.91(+1.72%) |
Nov 16, 2015 | 167.44 | 169.97 | 166.63 | 169.74 | 2,137,774 | +2.29(+1.37%) |
Nov 13, 2015 | 167.07 | 169.79 | 167.07 | 167.44 | 1,606,164 | -0.19(-0.12%) |
Nov 12, 2015 | 170.34 | 172.18 | 167.52 | 167.64 | 1,555,581 | -3.14(-1.84%) |
Nov 11, 2015 | 172.25 | 172.98 | 170.26 | 170.78 | 1,842,482 | -1.11(-0.64%) |
Nov 10, 2015 | 170.75 | 172.59 | 168.98 | 171.88 | 1,709,635 | +1.42(+0.84%) |
Nov 09, 2015 | 170.51 | 171.53 | 168.02 | 170.46 | 2,919,509 | -0.58(-0.34%) |
Nov 06, 2015 | 175.44 | 176.27 | 168.89 | 171.04 | 2,086,864 | -2.04(-1.18%) |
Nov 05, 2015 | 169.25 | 173.37 | 168.35 | 173.08 | 2,144,833 | +3.76(+2.22%) |
Nov 04, 2015 | 170.18 | 171.25 | 166.87 | 169.32 | 2,472,087 | -1.37(-0.80%) |
Nov 03, 2015 | 168.17 | 170.81 | 166.43 | 170.68 | 1,945,866 | +2.54(+1.51%) |