Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 243.97 | 252.79 | 242.78 | 252.72 | 1,226,658 | +12.14(+5.04%) |
Jan 28, 2016 | 243.35 | 247.54 | 239.68 | 240.59 | 1,273,098 | -2.37(-0.98%) |
Jan 27, 2016 | 240.45 | 250.10 | 239.15 | 242.96 | 1,427,430 | +2.30(+0.96%) |
Jan 26, 2016 | 235.19 | 241.60 | 234.23 | 240.66 | 1,326,085 | +7.67(+3.29%) |
Jan 25, 2016 | 241.30 | 242.01 | 232.57 | 232.99 | 1,256,601 | -8.72(-3.61%) |
Jan 22, 2016 | 237.91 | 242.78 | 237.23 | 241.71 | 970,688 | +8.57(+3.68%) |
Jan 21, 2016 | 235.46 | 238.75 | 232.79 | 233.13 | 1,367,325 | -1.69(-0.72%) |
Jan 20, 2016 | 232.14 | 236.55 | 225.61 | 234.82 | 2,096,100 | -1.61(-0.68%) |
Jan 19, 2016 | 241.58 | 242.67 | 233.60 | 236.43 | 1,331,037 | -2.07(-0.87%) |
Jan 15, 2016 | 240.42 | 238.50 | 238.50 | 238.50 | 2,452,918 | -10.79(-4.33%) |
Jan 14, 2016 | 245.49 | 253.68 | 240.70 | 249.30 | 1,708,213 | +4.33(+1.77%) |
Jan 13, 2016 | 253.49 | 256.08 | 244.17 | 244.96 | 1,492,239 | -7.22(-2.86%) |
Jan 12, 2016 | 251.24 | 253.00 | 247.36 | 252.18 | 1,363,861 | +4.24(+1.71%) |
Jan 11, 2016 | 248.55 | 249.30 | 244.77 | 247.95 | 1,564,794 | +0.43(+0.18%) |
Jan 08, 2016 | 255.38 | 257.15 | 246.91 | 247.51 | 1,865,598 | -6.39(-2.52%) |
Jan 07, 2016 | 257.82 | 261.88 | 251.42 | 253.91 | 1,599,137 | -11.60(-4.37%) |
Jan 06, 2016 | 263.19 | 266.91 | 262.97 | 265.51 | 1,415,722 | -3.06(-1.14%) |
Jan 05, 2016 | 268.75 | 270.29 | 264.67 | 268.57 | 998,778 | +0.69(+0.26%) |
Jan 04, 2016 | 267.83 | 268.16 | 264.58 | 267.87 | 1,192,342 | -5.97(-2.18%) |
Dec 31, 2015 | 273.38 | 273.84 | 273.84 | 273.84 | 621,747 | -1.23(-0.45%) |
Dec 30, 2015 | 275.32 | 277.60 | 274.40 | 275.07 | 444,238 | -1.25(-0.45%) |
Dec 29, 2015 | 277.26 | 279.17 | 275.02 | 276.32 | 597,248 | +0.93(+0.34%) |
Dec 28, 2015 | 270.96 | 275.69 | 269.31 | 275.39 | 1,076,921 | +4.06(+1.50%) |
Dec 24, 2015 | 273.72 | 271.33 | 271.33 | 271.33 | 298,811 | -1.80(-0.66%) |
Dec 23, 2015 | 268.44 | 273.56 | 267.46 | 273.13 | 843,549 | +7.34(+2.76%) |
Dec 22, 2015 | 262.16 | 266.52 | 259.33 | 265.79 | 884,976 | +3.99(+1.52%) |
Dec 21, 2015 | 261.87 | 263.87 | 259.33 | 261.80 | 664,600 | +3.28(+1.27%) |
Dec 18, 2015 | 262.95 | 263.89 | 258.49 | 258.52 | 1,274,809 | -7.03(-2.65%) |
Dec 17, 2015 | 267.67 | 270.49 | 264.24 | 265.55 | 1,401,495 | -0.63(-0.24%) |
Dec 16, 2015 | 266.27 | 268.60 | 259.08 | 266.19 | 1,418,628 | +1.17(+0.44%) |
Dec 15, 2015 | 261.32 | 266.53 | 259.47 | 265.01 | 1,283,882 | +7.99(+3.11%) |
Dec 14, 2015 | 259.49 | 263.62 | 253.01 | 257.02 | 1,576,211 | -2.56(-0.99%) |
Dec 11, 2015 | 273.94 | 277.64 | 258.32 | 259.57 | 2,034,482 | -18.07(-6.51%) |
Dec 10, 2015 | 276.84 | 280.69 | 275.69 | 277.64 | 819,950 | +0.55(+0.20%) |
Dec 09, 2015 | 279.89 | 284.27 | 275.94 | 277.10 | 825,643 | -3.51(-1.25%) |
Dec 08, 2015 | 284.20 | 285.44 | 278.70 | 280.61 | 943,466 | -5.25(-1.84%) |
Dec 07, 2015 | 289.04 | 289.82 | 284.05 | 285.86 | 724,957 | -4.25(-1.47%) |
Dec 04, 2015 | 284.61 | 290.84 | 282.82 | 290.12 | 851,229 | +7.05(+2.49%) |
Dec 03, 2015 | 288.77 | 290.00 | 281.55 | 283.07 | 1,107,884 | -5.56(-1.93%) |
Dec 02, 2015 | 290.07 | 292.25 | 286.39 | 288.64 | 1,344,404 | -2.26(-0.78%) |
Dec 01, 2015 | 291.87 | 293.37 | 289.70 | 290.90 | 918,916 | +0.15(+0.05%) |
Nov 30, 2015 | 287.10 | 291.66 | 286.44 | 290.75 | 1,088,546 | +4.26(+1.49%) |
Nov 27, 2015 | 287.49 | 287.77 | 283.99 | 286.48 | 329,619 | -1.78(-0.62%) |
Nov 25, 2015 | 286.18 | 288.27 | 288.27 | 288.27 | 519,537 | +3.05(+1.07%) |
Nov 24, 2015 | 288.19 | 288.94 | 284.88 | 285.22 | 1,010,553 | -5.15(-1.77%) |
Nov 23, 2015 | 290.05 | 291.41 | 288.63 | 290.37 | 530,255 | +0.63(+0.22%) |
Nov 20, 2015 | 288.63 | 290.62 | 288.41 | 289.74 | 663,476 | +2.69(+0.94%) |
Nov 19, 2015 | 288.19 | 288.60 | 286.13 | 287.04 | 612,686 | -1.23(-0.43%) |
Nov 18, 2015 | 283.52 | 288.62 | 281.74 | 288.27 | 670,445 | +5.76(+2.04%) |
Nov 17, 2015 | 281.70 | 286.11 | 280.46 | 282.51 | 723,177 | +0.87(+0.31%) |
Nov 16, 2015 | 274.39 | 282.14 | 273.85 | 281.64 | 841,515 | +7.26(+2.65%) |
Nov 13, 2015 | 276.00 | 277.64 | 273.76 | 274.38 | 738,817 | -1.99(-0.72%) |
Nov 12, 2015 | 277.00 | 279.59 | 275.80 | 276.37 | 796,881 | -3.81(-1.36%) |
Nov 11, 2015 | 281.54 | 282.03 | 279.60 | 280.18 | 568,999 | +0.18(+0.07%) |
Nov 10, 2015 | 277.57 | 280.66 | 275.56 | 279.99 | 893,248 | +0.56(+0.20%) |
Nov 09, 2015 | 284.17 | 285.96 | 277.50 | 279.43 | 1,599,915 | -5.70(-2.00%) |
Nov 06, 2015 | 287.73 | 288.97 | 282.77 | 285.13 | 702,362 | -0.48(-0.17%) |
Nov 05, 2015 | 284.57 | 287.33 | 283.92 | 285.61 | 638,923 | +0.65(+0.23%) |
Nov 04, 2015 | 286.94 | 288.56 | 283.82 | 284.97 | 937,671 | -1.58(-0.55%) |
Nov 03, 2015 | 282.33 | 287.77 | 282.33 | 286.55 | 1,064,453 | +3.12(+1.10%) |