Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 251.60 | 249.07 | 249.07 | 249.07 | 5,664 | -0.11(-0.04%) |
Dec 30, 2015 | 251.45 | 251.60 | 249.18 | 249.18 | 2,537 | -4.76(-1.88%) |
Dec 29, 2015 | 251.29 | 254.13 | 251.29 | 253.94 | 1,218 | +3.03(+1.21%) |
Dec 28, 2015 | 252.26 | 252.26 | 247.16 | 250.91 | 3,198 | -3.04(-1.20%) |
Dec 24, 2015 | 253.95 | 253.95 | 253.95 | 253.95 | 505 | +0.87(+0.34%) |
Dec 23, 2015 | 254.17 | 255.26 | 246.36 | 253.08 | 3,128 | +0.69(+0.27%) |
Dec 22, 2015 | 252.13 | 256.00 | 247.65 | 252.39 | 9,353 | +0.79(+0.31%) |
Dec 21, 2015 | 250.48 | 255.31 | 248.44 | 251.60 | 2,577 | +1.47(+0.59%) |
Dec 18, 2015 | 248.18 | 250.65 | 246.30 | 250.13 | 10,275 | +0.63(+0.25%) |
Dec 17, 2015 | 251.11 | 251.11 | 248.63 | 249.50 | 2,270 | -7.43(-2.89%) |
Dec 16, 2015 | 255.34 | 256.93 | 252.09 | 256.93 | 3,854 | +4.95(+1.97%) |
Dec 15, 2015 | 250.11 | 255.56 | 249.72 | 251.98 | 3,775 | +4.92(+1.99%) |
Dec 14, 2015 | 245.98 | 253.08 | 245.98 | 247.05 | 4,272 | -2.21(-0.88%) |
Dec 11, 2015 | 253.70 | 253.70 | 249.15 | 249.26 | 2,911 | -7.78(-3.03%) |
Dec 10, 2015 | 255.16 | 257.53 | 250.71 | 257.04 | 2,720 | +2.47(+0.97%) |
Dec 09, 2015 | 257.16 | 262.30 | 250.78 | 254.57 | 4,416 | -3.49(-1.35%) |
Dec 08, 2015 | 251.11 | 260.10 | 251.11 | 258.06 | 2,128 | -2.69(-1.03%) |
Dec 07, 2015 | 260.54 | 261.98 | 260.13 | 260.75 | 4,079 | +0.20(+0.08%) |
Dec 04, 2015 | 260.99 | 262.97 | 258.60 | 260.55 | 5,912 | +0.04(+0.02%) |
Dec 03, 2015 | 262.97 | 262.97 | 260.51 | 260.51 | 3,592 | -1.47(-0.56%) |
Dec 02, 2015 | 262.97 | 264.06 | 261.98 | 261.98 | 8,597 | +0.82(+0.31%) |
Dec 01, 2015 | 261.04 | 262.27 | 256.57 | 261.16 | 6,903 | +0.91(+0.35%) |
Nov 30, 2015 | 259.51 | 261.44 | 256.61 | 260.25 | 19,611 | +2.33(+0.90%) |
Nov 27, 2015 | 256.05 | 259.79 | 254.28 | 257.92 | 9,711 | +1.93(+0.75%) |
Nov 25, 2015 | 253.38 | 255.99 | 255.99 | 255.99 | 10,519 | +1.47(+0.58%) |
Nov 24, 2015 | 255.64 | 258.97 | 253.12 | 254.52 | 13,650 | -3.98(-1.54%) |
Nov 23, 2015 | 255.56 | 259.51 | 255.17 | 258.50 | 21,799 | +1.12(+0.43%) |
Nov 20, 2015 | 257.04 | 257.89 | 253.54 | 257.38 | 21,318 | +1.77(+0.69%) |
Nov 19, 2015 | 261.99 | 261.99 | 254.56 | 255.62 | 7,795 | -2.02(-0.78%) |
Nov 18, 2015 | 252.09 | 258.03 | 252.09 | 257.63 | 5,606 | +6.52(+2.60%) |
Nov 17, 2015 | 254.07 | 257.19 | 251.11 | 251.11 | 10,078 | -7.89(-3.05%) |
Nov 16, 2015 | 256.05 | 262.48 | 256.05 | 259.00 | 9,430 | +3.33(+1.30%) |
Nov 13, 2015 | 246.16 | 256.56 | 246.16 | 255.66 | 6,172 | +1.96(+0.77%) |
Nov 12, 2015 | 249.81 | 254.43 | 249.81 | 253.71 | 1,485 | +3.40(+1.36%) |
Nov 11, 2015 | 250.24 | 256.07 | 250.24 | 250.31 | 1,653 | -3.36(-1.32%) |
Nov 10, 2015 | 244.48 | 253.76 | 244.48 | 253.67 | 2,839 | +3.14(+1.25%) |
Nov 09, 2015 | 250.77 | 252.10 | 245.80 | 250.52 | 11,326 | -3.87(-1.52%) |
Nov 06, 2015 | 251.10 | 256.15 | 246.14 | 254.39 | 6,883 | +1.20(+0.47%) |
Nov 05, 2015 | 259.29 | 263.94 | 253.19 | 253.19 | 7,235 | -4.82(-1.87%) |
Nov 04, 2015 | 256.10 | 258.13 | 254.07 | 258.02 | 3,809 | +0.55(+0.22%) |
Nov 03, 2015 | 259.29 | 260.01 | 256.38 | 257.46 | 7,294 | -1.86(-0.72%) |
Nov 02, 2015 | 255.32 | 264.93 | 254.25 | 259.32 | 6,792 | +4.27(+1.67%) |
Oct 30, 2015 | 261.61 | 262.72 | 253.77 | 255.05 | 8,176 | -7.29(-2.78%) |
Oct 29, 2015 | 262.60 | 265.92 | 257.99 | 262.34 | 5,592 | -3.00(-1.13%) |
Oct 28, 2015 | 257.04 | 265.94 | 256.54 | 265.34 | 10,289 | +12.11(+4.78%) |
Oct 27, 2015 | 251.40 | 256.58 | 251.40 | 253.23 | 7,908 | +3.47(+1.39%) |
Oct 26, 2015 | 253.86 | 256.42 | 246.74 | 249.77 | 8,019 | -4.94(-1.94%) |
Oct 23, 2015 | 254.36 | 256.37 | 243.35 | 254.70 | 4,885 | -0.15(-0.06%) |
Oct 22, 2015 | 253.45 | 255.90 | 249.57 | 254.85 | 5,636 | +4.10(+1.63%) |
Oct 21, 2015 | 248.09 | 253.51 | 245.19 | 250.75 | 4,344 | -0.01(-0.00%) |
Oct 20, 2015 | 253.32 | 259.34 | 250.31 | 250.76 | 9,210 | -3.07(-1.21%) |
Oct 19, 2015 | 245.83 | 255.17 | 245.83 | 253.83 | 21,560 | +6.82(+2.76%) |
Oct 16, 2015 | 247.26 | 247.71 | 242.60 | 247.01 | 11,519 | +0.72(+0.29%) |
Oct 15, 2015 | 241.89 | 246.81 | 241.89 | 246.29 | 10,258 | +2.06(+0.84%) |
Oct 14, 2015 | 245.05 | 246.41 | 242.58 | 244.23 | 7,499 | -0.83(-0.34%) |
Oct 13, 2015 | 243.84 | 247.54 | 243.84 | 245.06 | 14,225 | +0.23(+0.09%) |
Oct 12, 2015 | 240.49 | 247.00 | 240.49 | 244.83 | 8,807 | +4.32(+1.80%) |
Oct 09, 2015 | 235.71 | 245.05 | 235.71 | 240.51 | 4,937 | +5.18(+2.20%) |
Oct 08, 2015 | 242.86 | 244.84 | 229.04 | 235.32 | 12,634 | -6.14(-2.54%) |
Oct 07, 2015 | 234.50 | 243.64 | 232.00 | 241.46 | 12,518 | +8.01(+3.43%) |
Oct 06, 2015 | 226.37 | 233.46 | 225.64 | 233.46 | 12,982 | +6.61(+2.92%) |
Oct 05, 2015 | 222.01 | 231.63 | 212.59 | 226.84 | 18,615 | +7.13(+3.24%) |