Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 132.58 | 135.05 | 131.86 | 135.02 | 5,848,607 | +3.76(+2.87%) |
Jan 28, 2016 | 129.55 | 132.09 | 127.47 | 131.26 | 5,136,233 | +2.79(+2.17%) |
Jan 27, 2016 | 128.36 | 132.41 | 128.03 | 128.47 | 6,164,930 | -0.61(-0.47%) |
Jan 26, 2016 | 126.30 | 130.46 | 126.36 | 129.08 | 6,267,141 | +2.78(+2.20%) |
Jan 25, 2016 | 130.71 | 130.82 | 126.30 | 126.30 | 6,036,626 | -4.80(-3.66%) |
Jan 22, 2016 | 129.19 | 131.20 | 128.59 | 131.09 | 6,681,260 | +4.35(+3.44%) |
Jan 21, 2016 | 128.68 | 129.67 | 126.61 | 126.74 | 6,862,931 | -1.75(-1.37%) |
Jan 20, 2016 | 128.79 | 131.16 | 126.74 | 128.49 | 11,209,481 | -2.57(-1.96%) |
Jan 19, 2016 | 131.68 | 132.68 | 129.78 | 131.06 | 6,995,934 | +1.01(+0.78%) |
Jan 15, 2016 | 130.96 | 130.05 | 130.05 | 130.05 | 7,463,122 | -4.83(-3.58%) |
Jan 14, 2016 | 133.97 | 135.81 | 131.01 | 134.88 | 5,109,662 | +2.00(+1.51%) |
Jan 13, 2016 | 139.12 | 139.65 | 131.98 | 132.87 | 6,284,277 | -5.62(-4.06%) |
Jan 12, 2016 | 139.48 | 140.53 | 136.48 | 138.49 | 5,314,190 | -0.02(-0.01%) |
Jan 11, 2016 | 137.90 | 139.12 | 136.51 | 138.51 | 5,248,330 | +1.50(+1.09%) |
Jan 08, 2016 | 139.36 | 140.75 | 136.75 | 137.01 | 5,898,738 | -0.57(-0.41%) |
Jan 07, 2016 | 139.29 | 141.66 | 136.73 | 137.58 | 6,802,092 | -4.36(-3.07%) |
Jan 06, 2016 | 143.17 | 143.76 | 141.32 | 141.94 | 6,626,679 | -3.55(-2.44%) |
Jan 05, 2016 | 147.68 | 148.34 | 144.51 | 145.49 | 5,407,107 | -2.55(-1.72%) |
Jan 04, 2016 | 146.91 | 148.08 | 145.22 | 148.04 | 4,446,164 | -2.58(-1.71%) |
Dec 31, 2015 | 151.40 | 150.62 | 150.62 | 150.62 | 2,122,560 | -1.49(-0.98%) |
Dec 30, 2015 | 153.17 | 153.38 | 151.97 | 152.11 | 1,811,992 | -1.27(-0.83%) |
Dec 29, 2015 | 152.79 | 153.93 | 152.52 | 153.38 | 2,212,235 | +1.60(+1.05%) |
Dec 28, 2015 | 151.91 | 152.05 | 150.30 | 151.79 | 2,062,050 | -0.71(-0.47%) |
Dec 24, 2015 | 152.33 | 152.50 | 152.50 | 152.50 | 1,325,298 | -0.40(-0.26%) |
Dec 23, 2015 | 151.02 | 152.94 | 150.82 | 152.90 | 2,833,239 | +2.42(+1.61%) |
Dec 22, 2015 | 149.51 | 151.01 | 147.97 | 150.47 | 2,766,561 | +1.92(+1.29%) |
Dec 21, 2015 | 148.34 | 148.89 | 146.95 | 148.55 | 2,958,659 | +1.89(+1.29%) |
Dec 18, 2015 | 151.44 | 152.02 | 146.58 | 146.66 | 8,065,722 | -5.95(-3.90%) |
Dec 17, 2015 | 156.18 | 157.03 | 152.61 | 152.61 | 3,358,717 | -3.01(-1.93%) |
Dec 16, 2015 | 153.78 | 156.18 | 151.84 | 155.62 | 3,817,778 | +3.51(+2.31%) |
Dec 15, 2015 | 149.58 | 153.17 | 149.47 | 152.11 | 4,066,648 | +4.69(+3.18%) |
Dec 14, 2015 | 147.65 | 149.29 | 144.50 | 147.42 | 6,103,564 | -0.13(-0.09%) |
Dec 11, 2015 | 150.16 | 150.52 | 146.65 | 147.56 | 4,487,132 | -4.64(-3.05%) |
Dec 10, 2015 | 151.26 | 153.72 | 150.69 | 152.20 | 2,643,012 | +1.17(+0.77%) |
Dec 09, 2015 | 152.12 | 154.49 | 150.29 | 151.03 | 4,674,531 | -1.85(-1.21%) |
Dec 08, 2015 | 153.71 | 154.17 | 151.97 | 152.87 | 3,187,015 | -2.15(-1.39%) |
Dec 07, 2015 | 158.79 | 158.89 | 154.61 | 155.02 | 4,187,715 | -3.76(-2.37%) |
Dec 04, 2015 | 155.12 | 159.31 | 154.40 | 158.78 | 4,208,547 | +4.00(+2.59%) |
Dec 03, 2015 | 159.34 | 160.17 | 154.39 | 154.78 | 4,305,882 | -4.23(-2.66%) |
Dec 02, 2015 | 161.55 | 162.00 | 158.63 | 159.01 | 2,174,334 | -2.35(-1.46%) |
Dec 01, 2015 | 159.81 | 161.42 | 158.80 | 161.36 | 4,955,314 | +2.55(+1.61%) |
Nov 30, 2015 | 159.21 | 159.69 | 158.16 | 158.81 | 4,081,339 | +0.17(+0.11%) |
Nov 27, 2015 | 157.55 | 159.24 | 157.29 | 158.64 | 1,311,981 | +1.10(+0.70%) |
Nov 25, 2015 | 157.41 | 157.54 | 157.54 | 157.54 | 1,795,688 | +0.40(+0.25%) |
Nov 24, 2015 | 156.60 | 158.08 | 155.38 | 157.14 | 3,211,874 | -0.43(-0.27%) |
Nov 23, 2015 | 159.33 | 159.49 | 157.01 | 157.57 | 3,207,662 | -1.90(-1.19%) |
Nov 20, 2015 | 160.75 | 161.16 | 159.17 | 159.47 | 3,520,453 | -1.30(-0.81%) |
Nov 19, 2015 | 161.43 | 161.75 | 159.64 | 160.77 | 2,204,101 | -0.52(-0.32%) |
Nov 18, 2015 | 159.12 | 161.62 | 159.09 | 161.30 | 3,013,992 | +2.57(+1.62%) |
Nov 17, 2015 | 160.47 | 160.75 | 158.51 | 158.72 | 2,141,749 | -1.32(-0.83%) |
Nov 16, 2015 | 158.24 | 160.05 | 156.59 | 160.05 | 5,547,133 | +1.47(+0.93%) |
Nov 13, 2015 | 160.44 | 161.06 | 158.30 | 158.57 | 2,982,356 | -1.98(-1.23%) |
Nov 12, 2015 | 163.40 | 163.40 | 160.13 | 160.56 | 3,802,249 | -3.85(-2.34%) |
Nov 11, 2015 | 165.15 | 165.69 | 163.85 | 164.40 | 1,976,216 | -0.35(-0.21%) |
Nov 10, 2015 | 163.73 | 165.09 | 162.64 | 164.75 | 2,578,314 | +0.88(+0.53%) |
Nov 09, 2015 | 165.78 | 166.49 | 163.51 | 163.88 | 3,124,036 | -2.01(-1.21%) |
Nov 06, 2015 | 163.25 | 166.13 | 163.16 | 165.89 | 5,127,755 | +5.96(+3.72%) |
Nov 05, 2015 | 160.36 | 160.98 | 159.08 | 159.93 | 2,624,933 | +0.31(+0.19%) |
Nov 04, 2015 | 159.08 | 160.66 | 158.51 | 159.62 | 2,610,242 | +0.80(+0.50%) |
Nov 03, 2015 | 157.62 | 159.81 | 157.46 | 158.82 | 2,933,408 | +0.84(+0.53%) |