Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 164.27 | 167.50 | 164.17 | 167.44 | 9,075,199 | +3.88(+2.37%) |
Jan 28, 2016 | 164.24 | 164.41 | 161.81 | 163.56 | 6,224,800 | +0.89(+0.54%) |
Jan 27, 2016 | 163.99 | 165.61 | 161.72 | 162.67 | 6,575,958 | -1.76(-1.07%) |
Jan 26, 2016 | 162.91 | 164.70 | 162.55 | 164.43 | 5,399,540 | +2.20(+1.36%) |
Jan 25, 2016 | 164.20 | 164.39 | 162.03 | 162.23 | 4,739,764 | -2.51(-1.52%) |
Jan 22, 2016 | 164.07 | 164.90 | 163.31 | 164.74 | 5,079,592 | +3.33(+2.06%) |
Jan 21, 2016 | 160.97 | 163.28 | 159.66 | 161.41 | 10,233,319 | +0.84(+0.52%) |
Jan 20, 2016 | 159.96 | 162.09 | 156.49 | 160.58 | 11,828,566 | -1.88(-1.16%) |
Jan 19, 2016 | 164.15 | 164.33 | 160.98 | 162.46 | 8,852,804 | +0.09(+0.05%) |
Jan 15, 2016 | 161.43 | 162.38 | 162.38 | 162.38 | 10,267,363 | -3.49(-2.11%) |
Jan 14, 2016 | 163.87 | 167.07 | 162.23 | 165.87 | 8,031,616 | +2.59(+1.59%) |
Jan 13, 2016 | 168.06 | 168.46 | 162.86 | 163.28 | 8,140,466 | -4.07(-2.43%) |
Jan 12, 2016 | 167.63 | 168.19 | 165.25 | 167.35 | 6,328,361 | +1.28(+0.77%) |
Jan 11, 2016 | 166.86 | 167.16 | 164.13 | 166.07 | 8,701,378 | +0.17(+0.10%) |
Jan 08, 2016 | 168.74 | 169.32 | 165.63 | 165.90 | 10,349,736 | -1.86(-1.11%) |
Jan 07, 2016 | 168.88 | 170.69 | 167.39 | 167.75 | 8,769,354 | -4.11(-2.39%) |
Jan 06, 2016 | 171.51 | 172.94 | 170.85 | 171.87 | 6,389,009 | -2.28(-1.31%) |
Jan 05, 2016 | 174.05 | 174.54 | 172.95 | 174.15 | 6,116,482 | +0.36(+0.21%) |
Jan 04, 2016 | 173.33 | 173.79 | 171.71 | 173.78 | 8,647,235 | -2.47(-1.40%) |
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%) |