Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 158.39 | 161.80 | 157.17 | 161.56 | 2,098,150 | +4.29(+2.73%) |
Jan 28, 2016 | 154.00 | 158.18 | 152.78 | 157.27 | 2,375,917 | +1.71(+1.10%) |
Jan 27, 2016 | 158.39 | 159.31 | 155.25 | 155.56 | 1,848,232 | -3.76(-2.36%) |
Jan 26, 2016 | 158.43 | 159.53 | 156.16 | 159.32 | 1,686,687 | +0.59(+0.37%) |
Jan 25, 2016 | 160.71 | 161.16 | 158.56 | 158.74 | 1,131,613 | -1.99(-1.24%) |
Jan 22, 2016 | 159.96 | 161.03 | 158.90 | 160.73 | 982,014 | +2.52(+1.59%) |
Jan 21, 2016 | 160.17 | 160.75 | 157.98 | 158.21 | 1,180,116 | -1.17(-0.73%) |
Jan 20, 2016 | 160.49 | 161.66 | 156.25 | 159.38 | 2,109,257 | -3.66(-2.24%) |
Jan 19, 2016 | 162.70 | 163.50 | 160.25 | 163.03 | 2,525,370 | +2.22(+1.38%) |
Jan 15, 2016 | 158.01 | 160.82 | 160.82 | 160.82 | 1,755,770 | -1.17(-0.72%) |
Jan 14, 2016 | 161.38 | 162.82 | 159.65 | 161.99 | 1,213,146 | +0.60(+0.37%) |
Jan 13, 2016 | 165.00 | 165.38 | 161.13 | 161.38 | 1,258,959 | -3.54(-2.15%) |
Jan 12, 2016 | 165.05 | 165.41 | 163.72 | 164.93 | 1,157,444 | +0.71(+0.43%) |
Jan 11, 2016 | 163.67 | 164.75 | 161.95 | 164.22 | 2,025,561 | +1.78(+1.10%) |
Jan 08, 2016 | 164.81 | 165.64 | 162.29 | 162.44 | 1,722,004 | -1.78(-1.08%) |
Jan 07, 2016 | 164.04 | 165.59 | 162.39 | 164.22 | 2,446,804 | -2.06(-1.24%) |
Jan 06, 2016 | 166.01 | 168.66 | 165.87 | 166.28 | 2,153,103 | -1.68(-1.00%) |
Jan 05, 2016 | 163.99 | 168.37 | 163.99 | 167.96 | 2,637,049 | +4.26(+2.60%) |
Jan 04, 2016 | 162.36 | 163.78 | 161.78 | 163.70 | 1,687,691 | -1.13(-0.69%) |
Dec 31, 2015 | 165.40 | 164.83 | 164.83 | 164.83 | 630,693 | -1.11(-0.67%) |
Dec 30, 2015 | 167.09 | 167.50 | 165.71 | 165.94 | 539,303 | -1.22(-0.73%) |
Dec 29, 2015 | 166.59 | 167.46 | 166.36 | 167.16 | 704,548 | +1.31(+0.79%) |
Dec 28, 2015 | 165.82 | 166.12 | 164.68 | 165.85 | 480,044 | -0.11(-0.07%) |
Dec 24, 2015 | 165.35 | 165.97 | 165.97 | 165.97 | 263,686 | +0.10(+0.06%) |
Dec 23, 2015 | 166.23 | 166.23 | 165.31 | 165.87 | 561,732 | +0.55(+0.33%) |
Dec 22, 2015 | 165.80 | 166.46 | 163.86 | 165.32 | 1,004,065 | +0.31(+0.19%) |
Dec 21, 2015 | 162.38 | 165.06 | 161.94 | 165.01 | 1,567,114 | +3.62(+2.24%) |
Dec 18, 2015 | 163.70 | 163.70 | 160.99 | 161.38 | 3,330,991 | -3.01(-1.83%) |
Dec 17, 2015 | 165.79 | 166.31 | 164.38 | 164.40 | 2,800,346 | -1.26(-0.76%) |
Dec 16, 2015 | 165.69 | 166.74 | 163.52 | 165.65 | 1,625,203 | +1.67(+1.02%) |
Dec 15, 2015 | 164.15 | 165.65 | 163.78 | 163.99 | 2,215,831 | +0.67(+0.41%) |
Dec 14, 2015 | 162.92 | 164.56 | 161.71 | 163.31 | 1,440,536 | +0.92(+0.56%) |
Dec 11, 2015 | 162.03 | 163.35 | 161.56 | 162.40 | 1,826,108 | -1.26(-0.77%) |
Dec 10, 2015 | 163.02 | 164.34 | 162.97 | 163.65 | 1,796,516 | +0.79(+0.49%) |
Dec 09, 2015 | 163.39 | 164.62 | 161.58 | 162.86 | 1,587,607 | -1.27(-0.77%) |
Dec 08, 2015 | 162.87 | 164.93 | 162.34 | 164.12 | 1,388,829 | +0.01(+0.00%) |
Dec 07, 2015 | 164.10 | 164.51 | 163.05 | 164.12 | 810,010 | +0.03(+0.02%) |
Dec 04, 2015 | 160.18 | 164.30 | 160.10 | 164.08 | 1,021,705 | +4.27(+2.67%) |
Dec 03, 2015 | 162.35 | 162.71 | 158.90 | 159.81 | 1,359,274 | -2.30(-1.42%) |
Dec 02, 2015 | 163.18 | 163.97 | 161.87 | 162.11 | 859,181 | -1.41(-0.86%) |
Dec 01, 2015 | 163.33 | 165.32 | 162.90 | 163.52 | 1,186,729 | +0.83(+0.51%) |
Nov 30, 2015 | 164.93 | 164.94 | 162.34 | 162.69 | 1,751,339 | -1.79(-1.09%) |
Nov 27, 2015 | 164.19 | 164.96 | 162.89 | 164.48 | 522,687 | +0.56(+0.34%) |
Nov 25, 2015 | 163.92 | 163.92 | 163.92 | 163.92 | 1,015,914 | +0.50(+0.30%) |
Nov 24, 2015 | 162.38 | 163.96 | 161.84 | 163.43 | 1,180,165 | +0.15(+0.09%) |
Nov 23, 2015 | 164.73 | 165.16 | 163.23 | 163.28 | 1,023,148 | -1.43(-0.87%) |
Nov 20, 2015 | 164.61 | 165.30 | 164.16 | 164.71 | 1,430,366 | +1.06(+0.65%) |
Nov 19, 2015 | 164.23 | 164.68 | 162.71 | 163.65 | 1,185,617 | +0.10(+0.06%) |
Nov 18, 2015 | 162.08 | 163.84 | 161.93 | 163.55 | 972,182 | +1.74(+1.07%) |
Nov 17, 2015 | 163.43 | 163.43 | 160.91 | 161.81 | 1,524,790 | -0.41(-0.25%) |
Nov 16, 2015 | 156.39 | 162.32 | 155.95 | 162.22 | 2,048,409 | +6.77(+4.36%) |
Nov 13, 2015 | 156.01 | 157.67 | 155.26 | 155.45 | 1,104,466 | -1.29(-0.83%) |
Nov 12, 2015 | 157.59 | 158.34 | 156.39 | 156.74 | 1,068,846 | -1.21(-0.76%) |
Nov 11, 2015 | 157.94 | 158.99 | 157.69 | 157.95 | 985,303 | +0.18(+0.12%) |
Nov 10, 2015 | 157.38 | 158.71 | 156.49 | 157.77 | 1,067,674 | -0.15(-0.09%) |
Nov 09, 2015 | 159.40 | 160.12 | 157.43 | 157.92 | 1,271,982 | -2.04(-1.28%) |
Nov 06, 2015 | 161.71 | 162.04 | 159.19 | 159.96 | 1,635,519 | -2.09(-1.29%) |
Nov 05, 2015 | 162.05 | 162.99 | 161.23 | 162.05 | 809,143 | +0.22(+0.13%) |
Nov 04, 2015 | 162.81 | 163.82 | 161.18 | 161.84 | 1,252,421 | -0.41(-0.25%) |
Nov 03, 2015 | 164.39 | 164.57 | 162.14 | 162.25 | 1,082,979 | -2.52(-1.53%) |