Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 179.88 | 182.86 | 177.94 | 181.15 | 1,370,223 | +3.21(+1.81%) |
Jan 28, 2016 | 177.82 | 180.41 | 176.80 | 177.93 | 1,031,368 | +0.63(+0.35%) |
Jan 27, 2016 | 180.76 | 181.40 | 176.44 | 177.30 | 1,371,283 | -3.78(-2.09%) |
Jan 26, 2016 | 176.35 | 181.13 | 176.02 | 181.08 | 1,376,870 | +4.26(+2.41%) |
Jan 25, 2016 | 177.16 | 179.67 | 176.02 | 176.82 | 1,285,038 | -0.16(-0.09%) |
Jan 22, 2016 | 173.45 | 178.04 | 173.31 | 176.98 | 1,089,697 | +4.76(+2.77%) |
Jan 21, 2016 | 172.32 | 174.79 | 171.55 | 172.22 | 1,046,372 | +0.55(+0.32%) |
Jan 20, 2016 | 177.70 | 178.54 | 171.11 | 171.66 | 1,870,718 | -7.25(-4.05%) |
Jan 19, 2016 | 178.69 | 180.59 | 177.04 | 178.92 | 1,262,044 | +1.35(+0.76%) |
Jan 15, 2016 | 176.99 | 177.57 | 177.57 | 177.57 | 1,783,153 | -0.84(-0.47%) |
Jan 14, 2016 | 178.44 | 179.79 | 176.05 | 178.41 | 1,498,267 | +0.27(+0.15%) |
Jan 13, 2016 | 178.95 | 181.93 | 177.82 | 178.14 | 1,188,979 | -0.59(-0.33%) |
Jan 12, 2016 | 178.69 | 179.39 | 177.17 | 178.72 | 1,198,240 | +0.36(+0.20%) |
Jan 11, 2016 | 177.32 | 179.65 | 177.24 | 178.37 | 1,145,714 | +1.74(+0.99%) |
Jan 08, 2016 | 178.75 | 179.59 | 176.32 | 176.62 | 840,698 | -1.30(-0.73%) |
Jan 07, 2016 | 177.52 | 179.94 | 177.45 | 177.92 | 887,066 | -1.87(-1.04%) |
Jan 06, 2016 | 178.60 | 181.32 | 178.34 | 179.79 | 825,625 | +0.29(+0.16%) |
Jan 05, 2016 | 174.89 | 180.22 | 174.57 | 179.51 | 1,086,171 | +4.93(+2.82%) |
Jan 04, 2016 | 174.26 | 176.09 | 173.00 | 174.58 | 1,708,735 | -2.38(-1.34%) |
Dec 31, 2015 | 178.96 | 176.96 | 176.96 | 176.96 | 724,935 | -1.97(-1.10%) |
Dec 30, 2015 | 180.17 | 180.35 | 178.54 | 178.93 | 723,755 | -1.25(-0.69%) |
Dec 29, 2015 | 180.55 | 181.41 | 179.41 | 180.18 | 965,566 | +0.74(+0.41%) |
Dec 28, 2015 | 177.03 | 179.89 | 176.47 | 179.44 | 713,311 | +2.09(+1.18%) |
Dec 24, 2015 | 178.01 | 177.35 | 177.35 | 177.35 | 435,045 | -0.27(-0.15%) |
Dec 23, 2015 | 177.80 | 178.57 | 176.27 | 177.62 | 1,147,152 | +0.10(+0.06%) |
Dec 22, 2015 | 179.82 | 180.65 | 177.32 | 177.52 | 1,428,540 | -1.54(-0.86%) |
Dec 21, 2015 | 178.97 | 179.65 | 178.07 | 179.06 | 1,011,652 | +1.36(+0.76%) |
Dec 18, 2015 | 176.47 | 178.42 | 175.50 | 177.70 | 2,428,511 | +0.84(+0.48%) |
Dec 17, 2015 | 177.44 | 178.52 | 176.24 | 176.86 | 1,261,373 | -1.63(-0.91%) |
Dec 16, 2015 | 177.11 | 179.12 | 176.61 | 178.49 | 1,471,582 | +2.16(+1.23%) |
Dec 15, 2015 | 179.21 | 179.84 | 176.22 | 176.32 | 1,334,992 | -1.63(-0.92%) |
Dec 14, 2015 | 172.68 | 178.29 | 172.68 | 177.95 | 1,607,233 | +5.09(+2.94%) |
Dec 11, 2015 | 170.74 | 172.95 | 169.90 | 172.87 | 1,279,090 | +1.98(+1.16%) |
Dec 10, 2015 | 172.50 | 173.32 | 170.70 | 170.89 | 1,065,141 | -1.32(-0.77%) |
Dec 09, 2015 | 175.09 | 175.09 | 171.68 | 172.21 | 1,170,504 | -2.44(-1.40%) |
Dec 08, 2015 | 172.28 | 175.04 | 170.89 | 174.65 | 1,836,254 | +2.16(+1.25%) |
Dec 07, 2015 | 172.01 | 172.99 | 171.35 | 172.48 | 964,870 | +0.89(+0.52%) |
Dec 04, 2015 | 168.94 | 172.28 | 168.94 | 171.60 | 1,489,749 | +3.60(+2.14%) |
Dec 03, 2015 | 169.81 | 171.72 | 167.00 | 168.00 | 1,757,122 | -2.36(-1.38%) |
Dec 02, 2015 | 171.67 | 173.22 | 170.21 | 170.35 | 1,154,471 | -2.10(-1.22%) |
Dec 01, 2015 | 171.60 | 172.47 | 170.57 | 172.45 | 969,831 | +2.16(+1.27%) |
Nov 30, 2015 | 171.23 | 172.09 | 169.36 | 170.29 | 1,656,568 | -0.53(-0.31%) |
Nov 27, 2015 | 169.62 | 172.08 | 169.55 | 170.82 | 411,469 | +1.04(+0.61%) |
Nov 25, 2015 | 168.83 | 169.78 | 169.78 | 169.78 | 808,467 | +1.07(+0.63%) |
Nov 24, 2015 | 167.51 | 168.94 | 166.87 | 168.71 | 1,073,709 | +0.56(+0.33%) |
Nov 23, 2015 | 168.08 | 168.83 | 167.63 | 168.15 | 647,695 | +0.25(+0.15%) |
Nov 20, 2015 | 167.16 | 168.51 | 166.70 | 167.89 | 1,113,342 | +1.68(+1.01%) |
Nov 19, 2015 | 165.34 | 166.70 | 164.97 | 166.21 | 904,437 | +1.12(+0.68%) |
Nov 18, 2015 | 165.09 | 165.81 | 162.62 | 165.09 | 833,678 | +0.94(+0.57%) |
Nov 17, 2015 | 162.68 | 165.23 | 162.40 | 164.16 | 710,179 | +1.48(+0.91%) |
Nov 16, 2015 | 160.50 | 162.68 | 160.21 | 162.68 | 779,660 | +2.18(+1.36%) |
Nov 13, 2015 | 161.88 | 163.15 | 160.07 | 160.50 | 940,199 | -1.54(-0.95%) |
Nov 12, 2015 | 162.18 | 163.24 | 161.35 | 162.04 | 715,057 | -0.29(-0.18%) |
Nov 11, 2015 | 162.06 | 163.42 | 162.06 | 162.33 | 702,611 | -0.38(-0.23%) |
Nov 10, 2015 | 161.24 | 163.15 | 160.81 | 162.71 | 958,996 | +1.60(+1.00%) |
Nov 09, 2015 | 160.88 | 161.65 | 157.97 | 161.10 | 1,150,536 | -0.03(-0.02%) |
Nov 06, 2015 | 162.70 | 164.08 | 159.66 | 161.13 | 1,089,708 | -3.51(-2.13%) |
Nov 05, 2015 | 163.88 | 164.75 | 163.47 | 164.64 | 649,950 | +0.32(+0.19%) |
Nov 04, 2015 | 165.76 | 166.14 | 163.79 | 164.32 | 696,321 | -1.43(-0.86%) |
Nov 03, 2015 | 166.44 | 166.86 | 163.77 | 165.75 | 1,111,037 | -1.13(-0.68%) |