Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 135.31 | 137.67 | 135.08 | 137.62 | 7,384,385 | +3.23(+2.40%) |
Jan 28, 2016 | 134.53 | 134.72 | 132.68 | 134.39 | 10,280,689 | +1.01(+0.76%) |
Jan 27, 2016 | 134.44 | 135.83 | 132.80 | 133.38 | 12,065,132 | -1.88(-1.39%) |
Jan 26, 2016 | 133.55 | 135.40 | 133.54 | 135.25 | 7,099,946 | +2.38(+1.79%) |
Jan 25, 2016 | 134.31 | 134.57 | 132.85 | 132.88 | 6,899,765 | -1.75(-1.30%) |
Jan 22, 2016 | 134.73 | 135.00 | 133.65 | 134.63 | 8,826,900 | +1.83(+1.38%) |
Jan 21, 2016 | 132.13 | 134.21 | 131.35 | 132.79 | 20,029,650 | +0.83(+0.63%) |
Jan 20, 2016 | 131.66 | 133.03 | 129.26 | 131.96 | 19,611,606 | -2.02(-1.51%) |
Jan 19, 2016 | 135.18 | 135.32 | 132.97 | 133.98 | 12,217,568 | +0.28(+0.21%) |
Jan 15, 2016 | 133.34 | 133.70 | 133.70 | 133.70 | 23,850,062 | -3.20(-2.34%) |
Jan 14, 2016 | 135.58 | 137.82 | 134.40 | 136.90 | 17,613,890 | +1.87(+1.39%) |
Jan 13, 2016 | 138.53 | 138.78 | 134.79 | 135.02 | 19,544,334 | -3.01(-2.18%) |
Jan 12, 2016 | 138.24 | 138.73 | 136.45 | 138.04 | 12,239,965 | +0.94(+0.68%) |
Jan 11, 2016 | 137.38 | 137.66 | 135.69 | 137.10 | 14,761,189 | +0.49(+0.36%) |
Jan 08, 2016 | 138.88 | 139.24 | 136.40 | 136.60 | 14,951,990 | -1.44(-1.04%) |
Jan 07, 2016 | 138.88 | 140.54 | 137.64 | 138.04 | 18,395,904 | -3.33(-2.36%) |
Jan 06, 2016 | 141.36 | 142.24 | 140.60 | 141.38 | 10,411,437 | -2.05(-1.43%) |
Jan 05, 2016 | 143.68 | 143.72 | 142.40 | 143.43 | 11,243,068 | +0.08(+0.06%) |
Jan 04, 2016 | 143.14 | 143.37 | 141.72 | 143.34 | 17,145,688 | -2.26(-1.55%) |
Dec 31, 2015 | 146.52 | 145.60 | 145.60 | 145.60 | 6,899,077 | -1.52(-1.03%) |
Dec 30, 2015 | 147.76 | 147.89 | 146.97 | 147.12 | 3,476,164 | -0.99(-0.67%) |
Dec 29, 2015 | 147.44 | 148.33 | 147.28 | 148.10 | 7,342,768 | +1.67(+1.14%) |
Dec 28, 2015 | 146.02 | 146.56 | 145.71 | 146.43 | 3,503,928 | -0.20(-0.14%) |
Dec 24, 2015 | 147.00 | 146.63 | 146.63 | 146.63 | 2,109,253 | -0.49(-0.34%) |
Dec 23, 2015 | 146.63 | 147.13 | 146.25 | 147.12 | 7,713,154 | +1.51(+1.03%) |
Dec 22, 2015 | 144.86 | 145.84 | 144.09 | 145.62 | 7,172,689 | +1.47(+1.02%) |
Dec 21, 2015 | 144.17 | 144.41 | 143.02 | 144.15 | 7,727,098 | +1.05(+0.73%) |
Dec 18, 2015 | 145.48 | 145.53 | 143.01 | 143.10 | 13,080,316 | -3.09(-2.11%) |
Dec 17, 2015 | 148.74 | 148.77 | 146.20 | 146.19 | 10,174,236 | -2.12(-1.43%) |
Dec 16, 2015 | 147.30 | 148.61 | 146.08 | 148.31 | 13,512,201 | +1.82(+1.24%) |
Dec 15, 2015 | 146.03 | 147.32 | 146.03 | 146.49 | 9,628,674 | +1.30(+0.90%) |
Dec 14, 2015 | 144.41 | 145.23 | 143.20 | 145.19 | 14,741,544 | +0.98(+0.68%) |
Dec 11, 2015 | 144.98 | 145.58 | 143.98 | 144.21 | 10,654,907 | -2.63(-1.79%) |
Dec 10, 2015 | 146.25 | 147.88 | 145.98 | 146.84 | 6,722,905 | +0.74(+0.51%) |
Dec 09, 2015 | 146.47 | 148.41 | 145.34 | 146.10 | 11,432,703 | -0.65(-0.44%) |
Dec 08, 2015 | 146.67 | 147.66 | 146.04 | 146.75 | 8,248,950 | -1.31(-0.88%) |
Dec 07, 2015 | 148.63 | 148.68 | 147.29 | 148.06 | 6,763,850 | -0.90(-0.60%) |
Dec 04, 2015 | 146.31 | 149.18 | 146.22 | 148.96 | 7,489,249 | +3.00(+2.05%) |
Dec 03, 2015 | 148.33 | 148.48 | 145.49 | 145.96 | 8,390,171 | -2.05(-1.39%) |
Dec 02, 2015 | 149.14 | 149.48 | 147.84 | 148.02 | 8,895,123 | -1.27(-0.85%) |
Dec 01, 2015 | 148.54 | 149.36 | 148.31 | 149.29 | 7,254,098 | +1.32(+0.89%) |
Nov 30, 2015 | 148.72 | 148.88 | 147.88 | 147.97 | 4,283,318 | -0.56(-0.38%) |
Nov 27, 2015 | 148.44 | 148.76 | 148.08 | 148.53 | 3,447,457 | -0.02(-0.02%) |
Nov 25, 2015 | 148.62 | 148.55 | 148.55 | 148.55 | 2,667,906 | -0.04(-0.03%) |
Nov 24, 2015 | 147.50 | 148.95 | 147.46 | 148.59 | 5,234,106 | +0.20(+0.13%) |
Nov 23, 2015 | 148.51 | 149.01 | 148.03 | 148.39 | 3,110,104 | -0.27(-0.18%) |
Nov 20, 2015 | 148.75 | 149.42 | 148.33 | 148.66 | 9,258,785 | +0.81(+0.55%) |
Nov 19, 2015 | 147.45 | 148.17 | 147.42 | 147.85 | 6,554,625 | -0.06(-0.04%) |
Nov 18, 2015 | 146.20 | 148.00 | 146.19 | 147.91 | 7,513,600 | +2.14(+1.47%) |
Nov 17, 2015 | 146.13 | 146.67 | 145.43 | 145.77 | 7,940,605 | +0.12(+0.08%) |
Nov 16, 2015 | 143.55 | 145.68 | 143.26 | 145.65 | 6,022,758 | +2.01(+1.40%) |
Nov 13, 2015 | 144.86 | 145.26 | 143.59 | 143.65 | 9,626,540 | -1.71(-1.18%) |
Nov 12, 2015 | 146.54 | 146.76 | 145.29 | 145.36 | 7,406,365 | -2.11(-1.43%) |
Nov 11, 2015 | 148.27 | 148.33 | 147.39 | 147.47 | 3,436,885 | -0.47(-0.32%) |
Nov 10, 2015 | 147.28 | 148.01 | 147.07 | 147.95 | 5,813,018 | +0.30(+0.20%) |
Nov 09, 2015 | 148.55 | 148.63 | 147.07 | 147.65 | 9,567,299 | -1.43(-0.96%) |
Nov 06, 2015 | 148.54 | 149.10 | 147.89 | 149.08 | 9,183,953 | +0.42(+0.28%) |
Nov 05, 2015 | 148.75 | 149.17 | 147.91 | 148.66 | 6,017,964 | -0.01(-0.01%) |
Nov 04, 2015 | 149.44 | 149.45 | 148.29 | 148.67 | 8,255,568 | -0.35(-0.23%) |
Nov 03, 2015 | 148.06 | 149.46 | 147.96 | 149.02 | 5,148,672 | +0.79(+0.53%) |