Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 257.91 | 266.05 | 257.63 | 265.82 | 1,338,082 | +8.86(+3.45%) |
Jan 28, 2016 | 257.85 | 265.30 | 252.93 | 256.96 | 1,206,229 | +0.56(+0.22%) |
Jan 27, 2016 | 260.40 | 263.59 | 254.22 | 256.41 | 1,273,047 | -3.48(-1.34%) |
Jan 26, 2016 | 260.35 | 261.90 | 256.67 | 259.89 | 1,221,116 | +3.18(+1.24%) |
Jan 25, 2016 | 253.57 | 262.18 | 253.16 | 256.72 | 1,600,241 | +2.47(+0.97%) |
Jan 22, 2016 | 251.38 | 255.53 | 249.38 | 254.25 | 1,482,354 | +6.22(+2.51%) |
Jan 21, 2016 | 251.89 | 252.80 | 245.91 | 248.03 | 1,005,564 | -3.92(-1.56%) |
Jan 20, 2016 | 248.94 | 254.42 | 241.24 | 251.95 | 1,616,552 | -0.64(-0.25%) |
Jan 19, 2016 | 264.05 | 264.43 | 247.98 | 252.59 | 2,139,874 | -6.91(-2.66%) |
Jan 15, 2016 | 261.06 | 259.51 | 259.51 | 259.51 | 1,467,776 | -6.68(-2.51%) |
Jan 14, 2016 | 261.97 | 270.04 | 254.46 | 266.18 | 4,320,401 | +4.63(+1.77%) |
Jan 13, 2016 | 268.96 | 270.64 | 260.79 | 261.55 | 1,428,741 | -7.99(-2.97%) |
Jan 12, 2016 | 269.41 | 270.47 | 265.19 | 269.55 | 1,005,448 | +1.75(+0.65%) |
Jan 11, 2016 | 266.82 | 272.49 | 264.79 | 267.80 | 1,876,250 | +2.64(+1.00%) |
Jan 08, 2016 | 260.71 | 267.30 | 260.47 | 265.16 | 1,709,656 | +5.56(+2.14%) |
Jan 07, 2016 | 260.82 | 262.51 | 258.70 | 259.59 | 1,345,817 | -5.00(-1.89%) |
Jan 06, 2016 | 256.47 | 265.57 | 255.82 | 264.59 | 1,340,622 | +4.90(+1.89%) |
Jan 05, 2016 | 255.05 | 260.65 | 251.78 | 259.69 | 1,682,795 | +6.27(+2.48%) |
Jan 04, 2016 | 256.56 | 257.29 | 251.00 | 253.42 | 1,027,706 | -5.41(-2.09%) |
Dec 31, 2015 | 258.91 | 258.83 | 258.83 | 258.83 | 472,357 | -0.25(-0.10%) |
Dec 30, 2015 | 259.72 | 260.91 | 258.66 | 259.08 | 375,031 | -1.96(-0.75%) |
Dec 29, 2015 | 261.06 | 261.06 | 258.44 | 261.04 | 486,482 | +3.48(+1.35%) |
Dec 28, 2015 | 253.83 | 258.10 | 252.75 | 257.56 | 395,379 | +3.18(+1.25%) |
Dec 24, 2015 | 254.20 | 254.37 | 254.37 | 254.37 | 241,494 | -0.14(-0.05%) |
Dec 23, 2015 | 255.00 | 255.00 | 250.66 | 254.51 | 634,264 | +0.36(+0.14%) |
Dec 22, 2015 | 253.34 | 255.52 | 250.44 | 254.15 | 681,790 | +1.02(+0.40%) |
Dec 21, 2015 | 249.13 | 253.46 | 247.55 | 253.13 | 1,030,092 | +5.47(+2.21%) |
Dec 18, 2015 | 250.10 | 252.32 | 247.66 | 247.66 | 2,342,451 | -3.47(-1.38%) |
Dec 17, 2015 | 253.53 | 254.50 | 250.30 | 251.14 | 796,804 | -1.78(-0.70%) |
Dec 16, 2015 | 248.97 | 253.84 | 248.32 | 252.92 | 1,330,875 | +4.68(+1.89%) |
Dec 15, 2015 | 252.21 | 252.64 | 248.15 | 248.23 | 1,175,804 | -3.02(-1.20%) |
Dec 14, 2015 | 248.89 | 255.66 | 248.41 | 251.25 | 1,370,050 | +3.09(+1.24%) |
Dec 11, 2015 | 250.43 | 252.70 | 245.91 | 248.17 | 946,027 | -4.89(-1.93%) |
Dec 10, 2015 | 254.93 | 256.21 | 251.59 | 253.05 | 817,951 | -2.22(-0.87%) |
Dec 09, 2015 | 254.80 | 257.33 | 252.81 | 255.27 | 785,032 | +0.12(+0.05%) |
Dec 08, 2015 | 252.94 | 257.72 | 252.62 | 255.15 | 806,376 | +0.44(+0.17%) |
Dec 07, 2015 | 258.84 | 258.84 | 253.87 | 254.71 | 628,765 | -1.65(-0.64%) |
Dec 04, 2015 | 252.12 | 256.83 | 248.48 | 256.36 | 985,364 | +5.09(+2.03%) |
Dec 03, 2015 | 253.95 | 255.34 | 250.14 | 251.27 | 803,376 | -3.78(-1.48%) |
Dec 02, 2015 | 255.99 | 258.01 | 254.70 | 255.05 | 609,583 | -0.83(-0.32%) |
Dec 01, 2015 | 253.38 | 256.02 | 252.36 | 255.87 | 575,691 | +3.52(+1.39%) |
Nov 30, 2015 | 253.42 | 254.47 | 249.16 | 252.36 | 797,958 | -1.06(-0.42%) |
Nov 27, 2015 | 251.09 | 253.91 | 249.89 | 253.42 | 266,328 | +2.23(+0.89%) |
Nov 25, 2015 | 250.08 | 251.19 | 251.19 | 251.19 | 419,683 | +1.63(+0.65%) |
Nov 24, 2015 | 252.52 | 253.78 | 249.49 | 249.56 | 704,338 | -3.85(-1.52%) |
Nov 23, 2015 | 253.43 | 256.02 | 251.11 | 253.40 | 752,650 | -0.74(-0.29%) |
Nov 20, 2015 | 244.18 | 254.14 | 243.68 | 254.14 | 2,215,383 | +10.63(+4.37%) |
Nov 19, 2015 | 244.91 | 245.55 | 240.71 | 243.51 | 2,699,184 | -5.94(-2.38%) |
Nov 18, 2015 | 254.45 | 254.45 | 244.71 | 249.45 | 1,297,087 | -5.09(-2.00%) |
Nov 17, 2015 | 249.58 | 257.68 | 248.51 | 254.54 | 1,030,498 | +3.13(+1.25%) |
Nov 16, 2015 | 246.90 | 251.54 | 246.82 | 251.41 | 624,300 | +3.68(+1.48%) |
Nov 13, 2015 | 250.81 | 251.93 | 246.94 | 247.74 | 774,680 | -3.12(-1.24%) |
Nov 12, 2015 | 252.12 | 253.77 | 250.76 | 250.86 | 508,167 | -1.86(-0.73%) |
Nov 11, 2015 | 255.16 | 256.65 | 251.95 | 252.71 | 692,658 | -0.53(-0.21%) |
Nov 10, 2015 | 248.85 | 253.38 | 247.30 | 253.24 | 927,866 | +4.38(+1.76%) |
Nov 09, 2015 | 247.68 | 250.17 | 244.38 | 248.87 | 1,021,930 | +1.73(+0.70%) |
Nov 06, 2015 | 251.44 | 253.63 | 244.27 | 247.14 | 1,003,262 | -4.62(-1.84%) |
Nov 05, 2015 | 251.60 | 252.86 | 247.89 | 251.76 | 570,763 | -0.16(-0.06%) |
Nov 04, 2015 | 254.77 | 257.31 | 249.31 | 251.92 | 731,426 | -2.83(-1.11%) |
Nov 03, 2015 | 257.62 | 258.37 | 253.13 | 254.75 | 715,647 | -3.63(-1.41%) |