Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 240.45 | 235.20 | 235.20 | 235.20 | 51,206 | -6.75(-2.79%) |
Dec 30, 2015 | 241.65 | 247.05 | 239.55 | 241.95 | 57,779 | -0.60(-0.25%) |
Dec 29, 2015 | 241.50 | 245.85 | 239.47 | 242.55 | 59,570 | +1.95(+0.81%) |
Dec 28, 2015 | 245.10 | 249.75 | 238.35 | 240.60 | 77,800 | -6.90(-2.79%) |
Dec 24, 2015 | 239.25 | 247.50 | 247.50 | 247.50 | 60,706 | +8.40(+3.51%) |
Dec 23, 2015 | 234.00 | 239.85 | 232.50 | 239.10 | 49,626 | +6.60(+2.84%) |
Dec 22, 2015 | 240.15 | 241.50 | 230.55 | 232.50 | 58,865 | -7.35(-3.06%) |
Dec 21, 2015 | 232.65 | 240.30 | 227.70 | 239.85 | 83,297 | +7.05(+3.03%) |
Dec 18, 2015 | 224.55 | 236.40 | 224.31 | 232.80 | 135,572 | +7.65(+3.40%) |
Dec 17, 2015 | 231.00 | 232.20 | 220.80 | 225.15 | 64,130 | -4.35(-1.90%) |
Dec 16, 2015 | 222.15 | 231.30 | 217.50 | 229.50 | 96,067 | +10.50(+4.79%) |
Dec 15, 2015 | 210.15 | 220.69 | 209.85 | 219.00 | 93,377 | +12.90(+6.26%) |
Dec 14, 2015 | 215.70 | 219.75 | 205.20 | 206.10 | 105,990 | -10.50(-4.85%) |
Dec 11, 2015 | 224.85 | 229.20 | 215.40 | 216.60 | 83,357 | -12.60(-5.50%) |
Dec 10, 2015 | 228.00 | 231.60 | 222.75 | 229.20 | 77,291 | +1.65(+0.73%) |
Dec 09, 2015 | 231.90 | 236.67 | 226.20 | 227.55 | 76,068 | -6.15(-2.63%) |
Dec 08, 2015 | 227.55 | 239.70 | 222.75 | 233.70 | 102,475 | +4.65(+2.03%) |
Dec 07, 2015 | 253.50 | 259.50 | 226.72 | 229.05 | 194,478 | -24.30(-9.59%) |
Dec 04, 2015 | 250.80 | 258.90 | 247.80 | 253.35 | 95,158 | +3.60(+1.44%) |
Dec 03, 2015 | 268.05 | 270.15 | 248.41 | 249.75 | 139,482 | -16.05(-6.04%) |
Dec 02, 2015 | 267.75 | 274.65 | 264.15 | 265.80 | 87,696 | -1.50(-0.56%) |
Dec 01, 2015 | 271.50 | 272.70 | 260.85 | 267.30 | 197,450 | -2.85(-1.05%) |
Nov 30, 2015 | 267.90 | 278.40 | 261.60 | 270.15 | 197,744 | +2.55(+0.95%) |
Nov 27, 2015 | 269.55 | 273.30 | 265.95 | 267.60 | 48,737 | -0.75(-0.28%) |
Nov 25, 2015 | 268.50 | 268.35 | 268.35 | 268.35 | 114,000 | +1.50(+0.56%) |
Nov 24, 2015 | 268.95 | 271.80 | 258.15 | 266.85 | 180,707 | -4.80(-1.77%) |
Nov 23, 2015 | 256.95 | 279.30 | 251.40 | 271.65 | 400,686 | +28.80(+11.86%) |
Nov 20, 2015 | 217.95 | 261.45 | 212.55 | 242.85 | 414,569 | +25.20(+11.58%) |
Nov 19, 2015 | 220.05 | 227.55 | 215.70 | 217.65 | 78,717 | -3.45(-1.56%) |
Nov 18, 2015 | 223.50 | 225.15 | 212.85 | 221.10 | 124,433 | -0.45(-0.20%) |
Nov 17, 2015 | 217.50 | 226.50 | 216.30 | 221.55 | 129,751 | +4.20(+1.93%) |
Nov 16, 2015 | 211.80 | 218.85 | 207.90 | 217.35 | 116,817 | +3.90(+1.83%) |
Nov 13, 2015 | 209.40 | 220.65 | 207.90 | 213.45 | 72,739 | +3.30(+1.57%) |
Nov 12, 2015 | 222.00 | 223.65 | 209.70 | 210.15 | 92,500 | -12.90(-5.78%) |
Nov 11, 2015 | 230.55 | 232.95 | 221.85 | 223.05 | 87,894 | -8.85(-3.82%) |
Nov 10, 2015 | 231.60 | 235.35 | 223.05 | 231.90 | 148,902 | +0.00(+0.00%) |
Nov 09, 2015 | 205.65 | 236.55 | 204.00 | 231.90 | 242,351 | +25.35(+12.27%) |
Nov 06, 2015 | 181.50 | 216.30 | 181.05 | 206.55 | 217,874 | +18.90(+10.07%) |
Nov 05, 2015 | 195.00 | 195.90 | 183.15 | 187.65 | 104,351 | -8.40(-4.28%) |
Nov 04, 2015 | 196.80 | 200.85 | 190.65 | 196.05 | 111,172 | +0.30(+0.15%) |
Nov 03, 2015 | 193.80 | 197.78 | 186.90 | 195.75 | 118,358 | +1.80(+0.93%) |
Nov 02, 2015 | 182.25 | 194.70 | 179.85 | 193.95 | 142,125 | +13.05(+7.21%) |
Oct 30, 2015 | 184.20 | 185.25 | 170.85 | 180.90 | 224,793 | -3.30(-1.79%) |
Oct 29, 2015 | 202.65 | 203.10 | 183.30 | 184.20 | 202,423 | -18.45(-9.10%) |
Oct 28, 2015 | 204.90 | 207.16 | 198.00 | 202.65 | 140,137 | -2.25(-1.10%) |
Oct 27, 2015 | 200.10 | 205.34 | 197.40 | 204.90 | 59,679 | +3.45(+1.71%) |
Oct 26, 2015 | 198.30 | 205.80 | 195.60 | 201.45 | 61,964 | +2.40(+1.21%) |
Oct 23, 2015 | 194.25 | 200.70 | 191.10 | 199.05 | 79,629 | +7.95(+4.16%) |
Oct 22, 2015 | 192.30 | 196.35 | 184.65 | 191.10 | 116,172 | -1.35(-0.70%) |
Oct 21, 2015 | 197.40 | 199.50 | 181.95 | 192.45 | 135,634 | -2.40(-1.23%) |
Oct 20, 2015 | 203.70 | 204.15 | 193.57 | 194.85 | 109,415 | -8.85(-4.34%) |
Oct 19, 2015 | 214.50 | 215.70 | 197.55 | 203.70 | 141,907 | -6.15(-2.93%) |
Oct 16, 2015 | 208.50 | 218.40 | 203.40 | 209.85 | 534,539 | +1.05(+0.50%) |
Oct 15, 2015 | 200.85 | 208.95 | 196.65 | 208.80 | 163,485 | +7.05(+3.49%) |
Oct 14, 2015 | 191.40 | 207.45 | 189.45 | 201.75 | 159,441 | +11.25(+5.91%) |
Oct 13, 2015 | 191.10 | 207.90 | 189.45 | 190.50 | 182,936 | -1.80(-0.94%) |
Oct 12, 2015 | 193.05 | 198.00 | 188.55 | 192.30 | 129,032 | +0.30(+0.16%) |
Oct 09, 2015 | 175.95 | 192.60 | 175.50 | 192.00 | 134,106 | +15.90(+9.03%) |
Oct 08, 2015 | 178.95 | 179.85 | 167.55 | 176.10 | 115,232 | -3.30(-1.84%) |
Oct 07, 2015 | 171.75 | 182.55 | 165.90 | 179.40 | 178,755 | +7.65(+4.45%) |
Oct 06, 2015 | 174.75 | 177.60 | 157.50 | 171.75 | 132,047 | -6.15(-3.46%) |
Oct 05, 2015 | 180.30 | 186.15 | 172.28 | 177.90 | 117,666 | -0.30(-0.17%) |
Oct 02, 2015 | 155.85 | 178.95 | 153.75 | 178.20 | 137,518 | +19.65(+12.39%) |