Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 275.18 | 275.65 | 275.65 | 275.65 | 617,674 | -1.24(-0.45%) |
Dec 30, 2015 | 277.14 | 279.43 | 276.21 | 276.88 | 441,328 | -1.25(-0.45%) |
Dec 29, 2015 | 279.09 | 281.01 | 276.84 | 278.14 | 593,335 | +0.93(+0.34%) |
Dec 28, 2015 | 272.75 | 277.51 | 271.08 | 277.21 | 1,069,866 | +4.09(+1.50%) |
Dec 24, 2015 | 275.52 | 273.12 | 273.12 | 273.12 | 296,854 | -1.81(-0.66%) |
Dec 23, 2015 | 270.21 | 275.36 | 269.23 | 274.93 | 838,023 | +7.39(+2.76%) |
Dec 22, 2015 | 263.89 | 268.28 | 261.04 | 267.54 | 879,179 | +4.01(+1.52%) |
Dec 21, 2015 | 263.59 | 265.61 | 261.04 | 263.53 | 660,247 | +3.30(+1.27%) |
Dec 18, 2015 | 264.69 | 265.63 | 260.19 | 260.23 | 1,266,458 | -7.07(-2.65%) |
Dec 17, 2015 | 269.44 | 272.27 | 265.98 | 267.30 | 1,392,315 | -0.64(-0.24%) |
Dec 16, 2015 | 268.02 | 270.37 | 260.79 | 267.94 | 1,409,335 | +1.18(+0.44%) |
Dec 15, 2015 | 263.04 | 268.29 | 261.18 | 266.76 | 1,275,472 | +8.05(+3.11%) |
Dec 14, 2015 | 261.21 | 265.36 | 254.68 | 258.71 | 1,565,886 | -2.57(-0.99%) |
Dec 11, 2015 | 275.74 | 279.48 | 260.02 | 261.29 | 2,021,154 | -18.19(-6.51%) |
Dec 10, 2015 | 278.67 | 282.54 | 277.51 | 279.48 | 814,579 | +0.55(+0.20%) |
Dec 09, 2015 | 281.73 | 286.15 | 277.76 | 278.93 | 820,234 | -3.54(-1.25%) |
Dec 08, 2015 | 286.07 | 287.32 | 280.54 | 282.46 | 937,286 | -5.29(-1.84%) |
Dec 07, 2015 | 290.95 | 291.73 | 285.93 | 287.75 | 720,208 | -4.28(-1.47%) |
Dec 04, 2015 | 286.49 | 292.76 | 284.68 | 292.03 | 845,653 | +7.09(+2.49%) |
Dec 03, 2015 | 290.67 | 291.91 | 283.41 | 284.94 | 1,100,626 | -5.60(-1.93%) |
Dec 02, 2015 | 291.98 | 294.18 | 288.28 | 290.54 | 1,335,597 | -2.27(-0.78%) |
Dec 01, 2015 | 293.80 | 295.31 | 291.61 | 292.82 | 912,897 | +0.15(+0.05%) |
Nov 30, 2015 | 288.99 | 293.59 | 288.33 | 292.66 | 1,081,415 | +4.29(+1.49%) |
Nov 27, 2015 | 289.39 | 289.67 | 285.86 | 288.37 | 327,459 | -1.79(-0.62%) |
Nov 25, 2015 | 288.07 | 290.17 | 290.17 | 290.17 | 516,133 | +3.07(+1.07%) |
Nov 24, 2015 | 290.10 | 290.84 | 286.76 | 287.10 | 1,003,933 | -5.18(-1.77%) |
Nov 23, 2015 | 291.96 | 293.33 | 290.53 | 292.28 | 526,782 | +0.64(+0.22%) |
Nov 20, 2015 | 290.53 | 292.54 | 290.31 | 291.65 | 659,130 | +2.71(+0.94%) |
Nov 19, 2015 | 290.10 | 290.50 | 288.02 | 288.94 | 608,672 | -1.24(-0.43%) |
Nov 18, 2015 | 285.39 | 290.52 | 283.59 | 290.18 | 666,053 | +5.80(+2.04%) |
Nov 17, 2015 | 283.56 | 288.00 | 282.31 | 284.38 | 718,440 | +0.88(+0.31%) |
Nov 16, 2015 | 276.20 | 284.00 | 275.65 | 283.50 | 836,002 | +7.31(+2.65%) |
Nov 13, 2015 | 277.82 | 279.47 | 275.56 | 276.19 | 733,977 | -2.00(-0.72%) |
Nov 12, 2015 | 278.82 | 281.44 | 277.62 | 278.19 | 791,660 | -3.83(-1.36%) |
Nov 11, 2015 | 283.40 | 283.89 | 281.45 | 282.02 | 565,271 | +0.19(+0.07%) |
Nov 10, 2015 | 279.40 | 282.51 | 277.38 | 281.84 | 887,397 | +0.56(+0.20%) |
Nov 09, 2015 | 286.05 | 287.85 | 279.33 | 281.28 | 1,589,435 | -5.74(-2.00%) |
Nov 06, 2015 | 289.63 | 290.88 | 284.63 | 287.01 | 697,761 | -0.48(-0.17%) |
Nov 05, 2015 | 286.44 | 289.22 | 285.79 | 287.50 | 634,737 | +0.65(+0.23%) |
Nov 04, 2015 | 288.83 | 290.47 | 285.69 | 286.85 | 931,529 | -1.59(-0.55%) |
Nov 03, 2015 | 284.19 | 289.67 | 284.19 | 288.44 | 1,057,480 | +3.14(+1.10%) |
Nov 02, 2015 | 284.57 | 286.94 | 283.23 | 285.30 | 1,009,452 | +2.09(+0.74%) |
Oct 30, 2015 | 282.64 | 285.32 | 282.64 | 283.21 | 1,990,778 | +1.70(+0.60%) |
Oct 29, 2015 | 278.15 | 282.42 | 276.39 | 281.51 | 1,155,151 | +2.85(+1.02%) |
Oct 28, 2015 | 270.87 | 278.67 | 270.35 | 278.66 | 1,182,057 | +8.65(+3.20%) |
Oct 27, 2015 | 270.15 | 270.47 | 267.97 | 270.01 | 483,086 | -1.17(-0.43%) |
Oct 26, 2015 | 273.50 | 273.89 | 270.29 | 271.18 | 745,842 | -3.03(-1.11%) |
Oct 23, 2015 | 272.18 | 274.58 | 270.47 | 274.21 | 1,191,932 | +4.38(+1.62%) |
Oct 22, 2015 | 260.66 | 270.25 | 259.75 | 269.83 | 897,299 | +10.76(+4.15%) |
Oct 21, 2015 | 263.63 | 264.82 | 258.84 | 259.08 | 780,495 | -4.16(-1.58%) |
Oct 20, 2015 | 262.69 | 264.22 | 262.25 | 263.24 | 550,853 | -0.59(-0.22%) |
Oct 19, 2015 | 265.00 | 265.56 | 262.63 | 263.82 | 727,029 | -2.37(-0.89%) |
Oct 16, 2015 | 263.40 | 266.56 | 261.74 | 266.20 | 922,085 | +4.18(+1.60%) |
Oct 15, 2015 | 261.06 | 263.32 | 257.96 | 262.01 | 916,432 | +2.54(+0.98%) |
Oct 14, 2015 | 257.70 | 262.62 | 255.07 | 259.47 | 1,397,778 | +5.91(+2.33%) |
Oct 13, 2015 | 251.61 | 255.37 | 251.32 | 253.56 | 1,106,127 | -0.43(-0.17%) |
Oct 12, 2015 | 256.43 | 256.43 | 250.85 | 253.99 | 762,033 | -1.97(-0.77%) |
Oct 09, 2015 | 256.33 | 258.28 | 253.53 | 255.96 | 721,765 | -0.37(-0.14%) |
Oct 08, 2015 | 256.77 | 257.38 | 254.80 | 256.33 | 812,264 | -1.67(-0.65%) |
Oct 07, 2015 | 253.87 | 258.55 | 253.56 | 258.00 | 1,373,656 | +6.37(+2.53%) |
Oct 06, 2015 | 251.61 | 252.82 | 250.03 | 251.63 | 901,780 | -0.71(-0.28%) |
Oct 05, 2015 | 246.37 | 252.91 | 245.59 | 252.34 | 1,163,502 | +8.25(+3.38%) |
Oct 02, 2015 | 234.15 | 244.12 | 232.66 | 244.09 | 1,063,470 | +5.99(+2.51%) |