Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 153.83 | 157.23 | 153.35 | 157.06 | 320,005 | +4.07(+2.66%) |
Jan 28, 2016 | 157.78 | 157.78 | 152.10 | 152.99 | 229,056 | -3.74(-2.39%) |
Jan 27, 2016 | 157.41 | 158.94 | 155.89 | 156.73 | 228,726 | -1.68(-1.06%) |
Jan 26, 2016 | 158.59 | 159.21 | 156.28 | 158.41 | 175,969 | +0.23(+0.15%) |
Jan 25, 2016 | 162.24 | 163.81 | 157.80 | 158.18 | 158,452 | -4.52(-2.78%) |
Jan 22, 2016 | 160.07 | 164.37 | 159.53 | 162.70 | 544,900 | +5.23(+3.32%) |
Jan 21, 2016 | 157.24 | 160.09 | 155.84 | 157.47 | 300,364 | +0.29(+0.18%) |
Jan 20, 2016 | 155.40 | 159.83 | 152.66 | 157.18 | 299,828 | +0.08(+0.05%) |
Jan 19, 2016 | 160.17 | 160.17 | 155.33 | 157.10 | 169,147 | -1.75(-1.10%) |
Jan 15, 2016 | 157.87 | 158.85 | 158.85 | 158.85 | 234,900 | -2.97(-1.84%) |
Jan 14, 2016 | 157.84 | 162.79 | 155.96 | 161.82 | 394,345 | +4.32(+2.74%) |
Jan 13, 2016 | 163.91 | 164.81 | 157.11 | 157.50 | 195,226 | -6.41(-3.91%) |
Jan 12, 2016 | 162.02 | 164.03 | 161.31 | 163.91 | 275,728 | +3.34(+2.08%) |
Jan 11, 2016 | 161.11 | 161.64 | 158.56 | 160.57 | 206,142 | -0.06(-0.04%) |
Jan 08, 2016 | 163.79 | 166.02 | 160.48 | 160.63 | 252,367 | -3.16(-1.93%) |
Jan 07, 2016 | 164.56 | 165.99 | 161.88 | 163.79 | 292,279 | -2.62(-1.57%) |
Jan 06, 2016 | 166.52 | 168.72 | 165.53 | 166.41 | 258,841 | -2.20(-1.30%) |
Jan 05, 2016 | 167.03 | 169.12 | 165.07 | 168.61 | 293,399 | +1.58(+0.95%) |
Jan 04, 2016 | 172.50 | 172.50 | 165.93 | 167.03 | 399,558 | -7.29(-4.18%) |
Dec 31, 2015 | 177.84 | 174.32 | 174.32 | 174.32 | 234,300 | -3.91(-2.19%) |
Dec 30, 2015 | 181.02 | 181.23 | 178.04 | 178.23 | 168,854 | -2.38(-1.32%) |
Dec 29, 2015 | 181.35 | 184.01 | 179.93 | 180.61 | 186,124 | +0.09(+0.05%) |
Dec 28, 2015 | 177.76 | 180.73 | 176.26 | 180.52 | 119,760 | +1.96(+1.10%) |
Dec 24, 2015 | 176.72 | 178.56 | 178.56 | 178.56 | 89,700 | +1.35(+0.76%) |
Dec 23, 2015 | 178.96 | 180.41 | 176.52 | 177.21 | 189,400 | -0.93(-0.52%) |
Dec 22, 2015 | 177.51 | 178.61 | 175.71 | 178.14 | 155,617 | +1.09(+0.62%) |
Dec 21, 2015 | 178.60 | 179.79 | 175.03 | 177.05 | 260,072 | +0.31(+0.18%) |
Dec 18, 2015 | 177.70 | 179.42 | 176.00 | 176.74 | 468,307 | -1.08(-0.61%) |
Dec 17, 2015 | 178.07 | 178.34 | 176.00 | 177.82 | 218,949 | -0.25(-0.14%) |
Dec 16, 2015 | 176.59 | 178.56 | 174.67 | 178.07 | 172,046 | +2.79(+1.59%) |
Dec 15, 2015 | 175.02 | 176.05 | 173.44 | 175.28 | 256,373 | +0.58(+0.33%) |
Dec 14, 2015 | 173.98 | 175.16 | 173.25 | 174.70 | 238,531 | +0.46(+0.26%) |
Dec 11, 2015 | 171.85 | 175.32 | 171.60 | 174.24 | 252,717 | +0.17(+0.10%) |
Dec 10, 2015 | 173.32 | 175.55 | 172.79 | 174.07 | 148,449 | +0.70(+0.40%) |
Dec 09, 2015 | 178.26 | 178.30 | 173.08 | 173.37 | 213,342 | -5.63(-3.15%) |
Dec 08, 2015 | 174.96 | 179.23 | 172.97 | 179.00 | 188,952 | +2.68(+1.52%) |
Dec 07, 2015 | 179.23 | 179.76 | 174.82 | 176.32 | 248,196 | -3.33(-1.85%) |
Dec 04, 2015 | 176.14 | 180.79 | 175.75 | 179.65 | 190,398 | +4.28(+2.44%) |
Dec 03, 2015 | 178.96 | 181.27 | 174.28 | 175.37 | 293,610 | -3.34(-1.87%) |
Dec 02, 2015 | 177.15 | 179.70 | 175.22 | 178.71 | 196,032 | +1.91(+1.08%) |
Dec 01, 2015 | 179.37 | 180.72 | 174.74 | 176.80 | 254,044 | -1.64(-0.92%) |
Nov 30, 2015 | 175.42 | 178.84 | 174.52 | 178.44 | 305,358 | +3.52(+2.01%) |
Nov 27, 2015 | 173.20 | 174.92 | 172.34 | 174.92 | 251,731 | +1.47(+0.85%) |
Nov 25, 2015 | 174.61 | 173.45 | 173.45 | 173.45 | 178,800 | -1.36(-0.78%) |
Nov 24, 2015 | 171.00 | 175.08 | 170.62 | 174.81 | 221,501 | +2.95(+1.72%) |
Nov 23, 2015 | 174.17 | 174.17 | 171.28 | 171.86 | 223,304 | -2.34(-1.34%) |
Nov 20, 2015 | 173.05 | 175.40 | 171.39 | 174.20 | 246,509 | +1.84(+1.07%) |
Nov 19, 2015 | 172.94 | 175.81 | 171.65 | 172.36 | 166,724 | -0.35(-0.20%) |
Nov 18, 2015 | 171.74 | 172.88 | 168.93 | 172.71 | 216,447 | +1.42(+0.83%) |
Nov 17, 2015 | 170.01 | 172.42 | 168.79 | 171.29 | 199,685 | +1.45(+0.85%) |
Nov 16, 2015 | 168.04 | 170.00 | 167.35 | 169.84 | 170,930 | +1.34(+0.80%) |
Nov 13, 2015 | 172.13 | 172.70 | 167.82 | 168.50 | 172,517 | -4.65(-2.69%) |
Nov 12, 2015 | 172.52 | 175.39 | 172.28 | 173.15 | 174,505 | -1.50(-0.86%) |
Nov 11, 2015 | 172.59 | 176.63 | 171.56 | 174.65 | 154,833 | +2.53(+1.47%) |
Nov 10, 2015 | 170.50 | 172.26 | 169.48 | 172.12 | 154,357 | +1.55(+0.91%) |
Nov 09, 2015 | 170.61 | 171.10 | 167.87 | 170.57 | 128,874 | -1.00(-0.58%) |
Nov 06, 2015 | 170.08 | 171.57 | 167.38 | 171.57 | 232,321 | +1.72(+1.01%) |
Nov 05, 2015 | 171.71 | 172.00 | 169.42 | 169.85 | 156,969 | -2.06(-1.20%) |
Nov 04, 2015 | 172.77 | 173.83 | 170.21 | 171.91 | 203,637 | -0.30(-0.17%) |
Nov 03, 2015 | 171.40 | 173.75 | 170.62 | 172.21 | 164,050 | -0.01(-0.01%) |