Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 273.24 | 273.71 | 273.71 | 273.71 | 622,044 | -1.23(-0.45%) |
Dec 30, 2015 | 275.19 | 277.46 | 274.27 | 274.94 | 444,450 | -1.25(-0.45%) |
Dec 29, 2015 | 277.13 | 279.04 | 274.89 | 276.19 | 597,533 | +0.92(+0.34%) |
Dec 28, 2015 | 270.83 | 275.56 | 269.18 | 275.26 | 1,077,436 | +4.06(+1.50%) |
Dec 24, 2015 | 273.59 | 271.20 | 271.20 | 271.20 | 298,954 | -1.80(-0.66%) |
Dec 23, 2015 | 268.32 | 273.43 | 267.34 | 273.00 | 843,952 | +7.34(+2.76%) |
Dec 22, 2015 | 262.04 | 266.40 | 259.20 | 265.66 | 885,399 | +3.99(+1.52%) |
Dec 21, 2015 | 261.74 | 263.74 | 259.21 | 261.68 | 664,918 | +3.28(+1.27%) |
Dec 18, 2015 | 262.83 | 263.77 | 258.37 | 258.40 | 1,275,419 | -7.02(-2.65%) |
Dec 17, 2015 | 267.55 | 270.36 | 264.11 | 265.42 | 1,402,165 | -0.63(-0.24%) |
Dec 16, 2015 | 266.14 | 268.47 | 258.95 | 266.06 | 1,419,306 | +1.17(+0.44%) |
Dec 15, 2015 | 261.19 | 266.40 | 259.35 | 264.88 | 1,284,496 | +7.99(+3.11%) |
Dec 14, 2015 | 259.37 | 263.49 | 252.89 | 256.89 | 1,576,965 | -2.56(-0.99%) |
Dec 11, 2015 | 273.81 | 277.51 | 258.20 | 259.45 | 2,035,454 | -18.06(-6.51%) |
Dec 10, 2015 | 276.71 | 280.56 | 275.56 | 277.51 | 820,342 | +0.55(+0.20%) |
Dec 09, 2015 | 279.75 | 284.13 | 275.81 | 276.97 | 826,037 | -3.51(-1.25%) |
Dec 08, 2015 | 284.06 | 285.30 | 278.56 | 280.48 | 943,917 | -5.25(-1.84%) |
Dec 07, 2015 | 288.90 | 289.68 | 283.92 | 285.73 | 725,304 | -4.25(-1.47%) |
Dec 04, 2015 | 284.47 | 290.70 | 282.68 | 289.98 | 851,636 | +7.04(+2.49%) |
Dec 03, 2015 | 288.63 | 289.86 | 281.42 | 282.94 | 1,108,413 | -5.56(-1.93%) |
Dec 02, 2015 | 289.93 | 292.11 | 286.26 | 288.50 | 1,345,047 | -2.26(-0.78%) |
Dec 01, 2015 | 291.73 | 293.23 | 289.56 | 290.76 | 919,355 | +0.15(+0.05%) |
Nov 30, 2015 | 286.96 | 291.52 | 286.31 | 290.61 | 1,089,066 | +4.26(+1.49%) |
Nov 27, 2015 | 287.35 | 287.63 | 283.86 | 286.35 | 329,776 | -1.78(-0.62%) |
Nov 25, 2015 | 286.04 | 288.13 | 288.13 | 288.13 | 519,785 | +3.04(+1.07%) |
Nov 24, 2015 | 288.06 | 288.80 | 284.74 | 285.08 | 1,011,036 | -5.15(-1.77%) |
Nov 23, 2015 | 289.91 | 291.27 | 288.49 | 290.23 | 530,509 | +0.63(+0.22%) |
Nov 20, 2015 | 288.49 | 290.49 | 288.27 | 289.60 | 663,793 | +2.69(+0.94%) |
Nov 19, 2015 | 288.06 | 288.46 | 286.00 | 286.91 | 612,979 | -1.23(-0.43%) |
Nov 18, 2015 | 283.38 | 288.48 | 281.60 | 288.14 | 670,766 | +5.76(+2.04%) |
Nov 17, 2015 | 281.57 | 285.97 | 280.32 | 282.38 | 723,523 | +0.87(+0.31%) |
Nov 16, 2015 | 274.26 | 282.01 | 273.72 | 281.51 | 841,917 | +7.25(+2.65%) |
Nov 13, 2015 | 275.87 | 277.50 | 273.63 | 274.25 | 739,170 | -1.99(-0.72%) |
Nov 12, 2015 | 276.86 | 279.46 | 275.67 | 276.24 | 797,262 | -3.80(-1.36%) |
Nov 11, 2015 | 281.41 | 281.90 | 279.47 | 280.04 | 569,271 | +0.18(+0.07%) |
Nov 10, 2015 | 277.44 | 280.52 | 275.43 | 279.86 | 893,675 | +0.56(+0.20%) |
Nov 09, 2015 | 284.04 | 285.83 | 277.37 | 279.30 | 1,600,680 | -5.70(-2.00%) |
Nov 06, 2015 | 287.59 | 288.83 | 282.63 | 285.00 | 702,698 | -0.48(-0.17%) |
Nov 05, 2015 | 284.43 | 287.19 | 283.78 | 285.48 | 639,228 | +0.65(+0.23%) |
Nov 04, 2015 | 286.80 | 288.43 | 283.69 | 284.83 | 938,119 | -1.58(-0.55%) |
Nov 03, 2015 | 282.19 | 287.63 | 282.19 | 286.41 | 1,064,962 | +3.12(+1.10%) |
Nov 02, 2015 | 282.57 | 284.93 | 281.24 | 283.30 | 1,016,594 | +2.08(+0.74%) |
Oct 30, 2015 | 280.65 | 283.31 | 280.65 | 281.22 | 2,004,863 | +1.69(+0.60%) |
Oct 29, 2015 | 276.19 | 280.44 | 274.45 | 279.53 | 1,163,324 | +2.83(+1.02%) |
Oct 28, 2015 | 268.96 | 276.71 | 268.45 | 276.70 | 1,190,420 | +8.59(+3.20%) |
Oct 27, 2015 | 268.25 | 268.57 | 266.08 | 268.12 | 486,504 | -1.16(-0.43%) |
Oct 26, 2015 | 271.58 | 271.97 | 268.39 | 269.27 | 751,119 | -3.01(-1.11%) |
Oct 23, 2015 | 270.27 | 272.65 | 268.57 | 272.29 | 1,200,365 | +4.35(+1.62%) |
Oct 22, 2015 | 258.83 | 268.36 | 257.92 | 267.94 | 903,648 | +10.68(+4.15%) |
Oct 21, 2015 | 261.78 | 262.96 | 257.02 | 257.26 | 786,017 | -4.13(-1.58%) |
Oct 20, 2015 | 260.84 | 262.36 | 260.41 | 261.39 | 554,751 | -0.58(-0.22%) |
Oct 19, 2015 | 263.14 | 263.70 | 260.79 | 261.97 | 732,173 | -2.36(-0.89%) |
Oct 16, 2015 | 261.55 | 264.69 | 259.90 | 264.33 | 928,608 | +4.15(+1.60%) |
Oct 15, 2015 | 259.23 | 261.48 | 256.15 | 260.17 | 922,916 | +2.52(+0.98%) |
Oct 14, 2015 | 255.89 | 260.77 | 253.28 | 257.65 | 1,407,667 | +5.87(+2.33%) |
Oct 13, 2015 | 249.84 | 253.57 | 249.55 | 251.78 | 1,113,953 | -0.43(-0.17%) |
Oct 12, 2015 | 254.63 | 254.63 | 249.09 | 252.21 | 767,425 | -1.96(-0.77%) |
Oct 09, 2015 | 254.53 | 256.47 | 251.75 | 254.16 | 726,872 | -0.37(-0.14%) |
Oct 08, 2015 | 254.97 | 255.57 | 253.01 | 254.53 | 818,010 | -1.65(-0.65%) |
Oct 07, 2015 | 252.09 | 256.73 | 251.78 | 256.19 | 1,383,375 | +6.32(+2.53%) |
Oct 06, 2015 | 249.84 | 251.05 | 248.27 | 249.87 | 908,160 | -0.70(-0.28%) |
Oct 05, 2015 | 244.64 | 251.13 | 243.87 | 250.57 | 1,171,734 | +8.19(+3.38%) |
Oct 02, 2015 | 232.50 | 242.40 | 231.03 | 242.38 | 1,070,994 | +5.94(+2.51%) |