Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 202.51 | 201.91 | 201.91 | 201.91 | 100,000 | -0.74(-0.37%) |
Dec 30, 2015 | 204.18 | 204.18 | 201.51 | 202.65 | 113,418 | -1.60(-0.78%) |
Dec 29, 2015 | 204.10 | 204.77 | 198.68 | 204.25 | 195,756 | +0.38(+0.19%) |
Dec 28, 2015 | 204.64 | 204.90 | 202.14 | 203.87 | 72,632 | -1.53(-0.74%) |
Dec 24, 2015 | 203.00 | 205.40 | 205.40 | 205.40 | 70,300 | +1.57(+0.77%) |
Dec 23, 2015 | 205.96 | 207.09 | 203.00 | 203.83 | 113,082 | -2.28(-1.11%) |
Dec 22, 2015 | 204.76 | 206.55 | 203.00 | 206.11 | 142,773 | +1.77(+0.87%) |
Dec 21, 2015 | 207.78 | 207.78 | 203.70 | 204.34 | 112,135 | -0.90(-0.44%) |
Dec 18, 2015 | 206.21 | 207.26 | 204.09 | 205.24 | 363,343 | -2.11(-1.02%) |
Dec 17, 2015 | 208.46 | 208.94 | 206.28 | 207.35 | 106,492 | -0.41(-0.20%) |
Dec 16, 2015 | 206.80 | 208.53 | 202.00 | 207.76 | 203,431 | +2.27(+1.10%) |
Dec 15, 2015 | 207.88 | 208.44 | 203.49 | 205.49 | 113,652 | -1.05(-0.51%) |
Dec 14, 2015 | 213.67 | 215.75 | 203.95 | 206.54 | 208,465 | -7.08(-3.31%) |
Dec 11, 2015 | 215.58 | 219.56 | 212.61 | 213.62 | 124,146 | -4.09(-1.88%) |
Dec 10, 2015 | 214.35 | 221.00 | 213.55 | 217.71 | 136,644 | +3.11(+1.45%) |
Dec 09, 2015 | 220.24 | 222.57 | 214.35 | 214.60 | 136,118 | -5.81(-2.64%) |
Dec 08, 2015 | 212.57 | 221.50 | 211.96 | 220.41 | 151,088 | +6.41(+3.00%) |
Dec 07, 2015 | 212.90 | 216.44 | 211.21 | 214.00 | 143,541 | +1.15(+0.54%) |
Dec 04, 2015 | 208.75 | 216.44 | 207.67 | 212.85 | 94,166 | +5.32(+2.56%) |
Dec 03, 2015 | 215.09 | 215.85 | 207.50 | 207.53 | 94,718 | -6.90(-3.22%) |
Dec 02, 2015 | 215.00 | 215.73 | 213.51 | 214.43 | 104,375 | -0.29(-0.14%) |
Dec 01, 2015 | 214.10 | 216.00 | 212.06 | 214.72 | 169,460 | +1.10(+0.51%) |
Nov 30, 2015 | 217.87 | 221.35 | 213.25 | 213.62 | 96,781 | -4.87(-2.23%) |
Nov 27, 2015 | 213.03 | 219.65 | 212.17 | 218.49 | 50,952 | +5.57(+2.62%) |
Nov 25, 2015 | 216.47 | 212.92 | 212.92 | 212.92 | 80,100 | -2.47(-1.15%) |
Nov 24, 2015 | 211.95 | 218.80 | 210.47 | 215.39 | 127,147 | +1.69(+0.79%) |
Nov 23, 2015 | 213.00 | 214.90 | 212.84 | 213.70 | 110,690 | +1.34(+0.63%) |
Nov 20, 2015 | 214.47 | 217.10 | 212.14 | 212.36 | 92,411 | -0.49(-0.23%) |
Nov 19, 2015 | 214.26 | 214.83 | 211.58 | 212.85 | 91,363 | -0.55(-0.26%) |
Nov 18, 2015 | 211.41 | 214.05 | 208.43 | 213.40 | 103,365 | +2.99(+1.42%) |
Nov 17, 2015 | 210.71 | 215.12 | 210.01 | 210.41 | 113,706 | +0.84(+0.40%) |
Nov 16, 2015 | 201.42 | 212.33 | 201.42 | 209.57 | 216,225 | +7.67(+3.80%) |
Nov 13, 2015 | 204.97 | 205.16 | 201.26 | 201.90 | 206,975 | -3.87(-1.88%) |
Nov 12, 2015 | 209.47 | 210.28 | 205.56 | 205.77 | 188,159 | -3.89(-1.86%) |
Nov 11, 2015 | 209.50 | 210.94 | 207.85 | 209.66 | 98,191 | +1.15(+0.55%) |
Nov 10, 2015 | 212.99 | 213.34 | 207.65 | 208.51 | 182,575 | -5.32(-2.49%) |
Nov 09, 2015 | 209.06 | 214.25 | 207.71 | 213.83 | 124,039 | +3.83(+1.82%) |
Nov 06, 2015 | 210.92 | 212.43 | 203.76 | 210.00 | 290,469 | -1.27(-0.60%) |
Nov 05, 2015 | 215.98 | 216.35 | 209.95 | 211.27 | 154,309 | -4.57(-2.12%) |
Nov 04, 2015 | 218.59 | 220.05 | 214.02 | 215.84 | 186,046 | -2.10(-0.96%) |
Nov 03, 2015 | 223.00 | 223.57 | 217.62 | 217.94 | 133,620 | -6.86(-3.05%) |
Nov 02, 2015 | 219.87 | 227.44 | 219.16 | 224.80 | 192,874 | +5.21(+2.37%) |
Oct 30, 2015 | 228.84 | 228.84 | 212.00 | 219.59 | 562,860 | -25.35(-10.35%) |
Oct 29, 2015 | 244.92 | 251.44 | 243.70 | 244.94 | 175,129 | -1.01(-0.41%) |
Oct 28, 2015 | 249.36 | 249.36 | 241.81 | 245.95 | 225,839 | -2.33(-0.94%) |
Oct 27, 2015 | 255.43 | 258.02 | 247.04 | 248.28 | 94,680 | -7.54(-2.95%) |
Oct 26, 2015 | 258.04 | 259.90 | 254.40 | 255.82 | 56,417 | -1.96(-0.76%) |
Oct 23, 2015 | 259.68 | 259.68 | 255.14 | 257.78 | 67,014 | +0.13(+0.05%) |
Oct 22, 2015 | 257.06 | 258.64 | 253.68 | 257.65 | 84,923 | +2.23(+0.87%) |
Oct 21, 2015 | 259.00 | 260.51 | 253.15 | 255.42 | 138,230 | -3.01(-1.16%) |
Oct 20, 2015 | 245.00 | 259.38 | 244.91 | 258.43 | 297,808 | +17.09(+7.08%) |
Oct 19, 2015 | 240.75 | 244.37 | 240.25 | 241.34 | 165,038 | +0.76(+0.32%) |
Oct 16, 2015 | 236.04 | 244.37 | 235.27 | 240.58 | 192,488 | +5.54(+2.36%) |
Oct 15, 2015 | 230.92 | 235.53 | 230.92 | 235.04 | 150,099 | +4.92(+2.14%) |
Oct 14, 2015 | 227.45 | 232.84 | 227.22 | 230.12 | 118,962 | +2.59(+1.14%) |
Oct 13, 2015 | 228.00 | 232.64 | 226.80 | 227.53 | 131,678 | -0.82(-0.36%) |
Oct 12, 2015 | 229.23 | 229.23 | 226.04 | 228.35 | 123,233 | -0.09(-0.04%) |
Oct 09, 2015 | 226.89 | 229.83 | 225.14 | 228.44 | 99,929 | +2.75(+1.22%) |
Oct 08, 2015 | 221.18 | 226.13 | 218.63 | 225.69 | 125,715 | +3.52(+1.58%) |
Oct 07, 2015 | 218.84 | 222.37 | 215.80 | 222.17 | 80,572 | +4.93(+2.27%) |
Oct 06, 2015 | 219.32 | 219.32 | 212.41 | 217.24 | 119,931 | -2.00(-0.91%) |
Oct 05, 2015 | 212.99 | 219.59 | 212.83 | 219.24 | 89,490 | +8.13(+3.85%) |
Oct 02, 2015 | 211.27 | 211.85 | 208.33 | 211.11 | 86,721 | -2.39(-1.12%) |