Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 194.86 | 195.03 | 193.70 | 193.76 | 127,853,520 | -0.47(-0.24%) |
Nov 29, 2016 | 193.88 | 194.69 | 193.57 | 194.22 | 79,380,736 | +0.38(+0.19%) |
Nov 28, 2016 | 194.44 | 194.73 | 193.74 | 193.85 | 87,073,656 | -0.91(-0.47%) |
Nov 25, 2016 | 194.39 | 194.80 | 194.31 | 194.76 | 43,075,552 | +0.72(+0.37%) |
Nov 23, 2016 | 194.04 | 194.04 | 194.04 | 0 | +0.11(+0.05%) | |
Nov 22, 2016 | 193.87 | 194.12 | 193.19 | 193.94 | 76,570,880 | +0.38(+0.20%) |
Nov 21, 2016 | 192.69 | 193.58 | 192.55 | 193.56 | 82,167,040 | +1.45(+0.76%) |
Nov 18, 2016 | 192.61 | 192.78 | 191.92 | 192.11 | 98,117,864 | -0.43(-0.22%) |
Nov 17, 2016 | 191.71 | 192.60 | 191.60 | 192.54 | 79,136,952 | +0.99(+0.51%) |
Nov 16, 2016 | 191.28 | 191.79 | 191.16 | 191.55 | 74,501,200 | -0.36(-0.19%) |
Nov 15, 2016 | 190.82 | 191.91 | 190.61 | 191.91 | 103,992,984 | +1.49(+0.78%) |
Nov 14, 2016 | 190.81 | 191.02 | 189.66 | 190.43 | 107,400,720 | +0.15(+0.08%) |
Nov 11, 2016 | 189.98 | 190.52 | 189.31 | 190.28 | 114,367,752 | -0.44(-0.23%) |
Nov 10, 2016 | 191.05 | 191.94 | 189.22 | 190.72 | 195,523,360 | +0.48(+0.25%) |
Nov 09, 2016 | 186.72 | 190.88 | 186.69 | 190.24 | 293,614,688 | +1.99(+1.06%) |
Nov 08, 2016 | 187.00 | 188.83 | 186.73 | 188.25 | 119,584,832 | +0.84(+0.45%) |
Nov 07, 2016 | 183.36 | 187.44 | 185.78 | 187.40 | 124,618,256 | +4.04(+2.21%) |
Nov 04, 2016 | 183.68 | 184.54 | 183.21 | 183.36 | 124,114,416 | -0.20(-0.11%) |
Nov 03, 2016 | 184.62 | 184.84 | 183.28 | 183.56 | 101,127,312 | -0.84(-0.46%) |
Nov 02, 2016 | 185.21 | 185.60 | 183.96 | 184.41 | 117,361,264 | -1.12(-0.60%) |
Nov 01, 2016 | 187.21 | 187.26 | 184.28 | 185.52 | 139,620,896 | -1.35(-0.72%) |
Oct 31, 2016 | 187.21 | 187.44 | 186.71 | 186.88 | 69,641,768 | +0.01(+0.00%) |
Oct 28, 2016 | 187.39 | 188.09 | 186.14 | 186.87 | 159,943,504 | -0.55(-0.30%) |
Oct 27, 2016 | 188.66 | 188.69 | 187.34 | 187.42 | 87,781,976 | -0.50(-0.27%) |
Oct 26, 2016 | 187.46 | 188.52 | 187.21 | 187.92 | 86,089,248 | -0.38(-0.20%) |
Oct 25, 2016 | 188.75 | 189.01 | 188.13 | 188.30 | 75,650,888 | -0.63(-0.34%) |
Oct 24, 2016 | 189.03 | 189.31 | 188.57 | 188.93 | 68,390,552 | +0.80(+0.43%) |
Oct 21, 2016 | 188.04 | 188.22 | 187.06 | 188.13 | 101,329,104 | +0.09(+0.05%) |
Oct 20, 2016 | 188.04 | 188.60 | 187.37 | 188.04 | 83,700,240 | -0.35(-0.19%) |
Oct 19, 2016 | 188.17 | 188.71 | 187.80 | 188.40 | 75,615,768 | +0.50(+0.27%) |
Oct 18, 2016 | 188.36 | 188.42 | 187.51 | 187.90 | 87,410,664 | +1.17(+0.63%) |
Oct 17, 2016 | 187.35 | 187.61 | 186.54 | 186.73 | 66,259,132 | -0.65(-0.35%) |
Oct 14, 2016 | 188.28 | 188.76 | 187.30 | 187.38 | 106,171,144 | +0.10(+0.05%) |
Oct 13, 2016 | 186.53 | 187.78 | 185.70 | 187.28 | 115,257,864 | -0.62(-0.33%) |
Oct 12, 2016 | 187.79 | 188.43 | 187.28 | 187.90 | 83,942,576 | +0.25(+0.13%) |
Oct 11, 2016 | 189.61 | 189.68 | 186.90 | 187.65 | 148,232,752 | -2.40(-1.26%) |
Oct 10, 2016 | 190.04 | 190.52 | 189.90 | 190.05 | 58,884,024 | +0.99(+0.52%) |
Oct 07, 2016 | 190.00 | 190.17 | 188.32 | 189.06 | 102,124,328 | -0.65(-0.34%) |
Oct 06, 2016 | 189.35 | 189.94 | 188.80 | 189.72 | 71,456,320 | +0.13(+0.07%) |
Oct 05, 2016 | 189.39 | 190.02 | 189.32 | 189.58 | 82,799,616 | +0.84(+0.44%) |
Oct 04, 2016 | 189.83 | 190.06 | 188.14 | 188.75 | 136,382,096 | -0.97(-0.51%) |
Oct 03, 2016 | 189.75 | 189.94 | 189.06 | 189.72 | 94,747,064 | -0.46(-0.24%) |
Sep 30, 2016 | 189.60 | 190.89 | 189.35 | 190.17 | 129,149,480 | +1.42(+0.75%) |
Sep 29, 2016 | 190.26 | 190.67 | 188.19 | 188.75 | 140,879,328 | -1.72(-0.90%) |
Sep 28, 2016 | 189.76 | 190.63 | 188.77 | 190.47 | 98,444,472 | +0.94(+0.50%) |
Sep 27, 2016 | 188.19 | 189.63 | 187.82 | 189.53 | 88,364,280 | +1.17(+0.62%) |
Sep 26, 2016 | 189.05 | 189.23 | 188.16 | 188.36 | 102,144,544 | -1.54(-0.81%) |
Sep 23, 2016 | 190.54 | 190.67 | 189.80 | 189.90 | 83,747,128 | -1.05(-0.55%) |
Sep 22, 2016 | 190.79 | 191.25 | 190.53 | 190.95 | 87,143,304 | +1.20(+0.63%) |
Sep 21, 2016 | 188.36 | 189.94 | 187.66 | 189.75 | 125,377,384 | +2.11(+1.12%) |
Sep 20, 2016 | 188.51 | 188.67 | 187.60 | 187.64 | 79,212,024 | +0.01(+0.00%) |
Sep 19, 2016 | 188.26 | 188.92 | 187.30 | 187.63 | 91,198,368 | +0.03(+0.02%) |
Sep 16, 2016 | 187.69 | 187.88 | 186.89 | 187.60 | 176,564,384 | -0.73(-0.39%) |
Sep 15, 2016 | 186.29 | 188.72 | 186.11 | 188.32 | 166,530,160 | +1.86(+1.00%) |
Sep 14, 2016 | 186.58 | 187.82 | 185.89 | 186.46 | 153,364,528 | -0.07(-0.04%) |
Sep 13, 2016 | 187.94 | 188.21 | 185.89 | 186.53 | 208,920,864 | -2.72(-1.44%) |
Sep 12, 2016 | 185.80 | 189.66 | 185.73 | 189.25 | 192,121,728 | +2.68(+1.43%) |
Sep 09, 2016 | 189.80 | 189.85 | 186.55 | 186.57 | 253,306,512 | -4.58(-2.39%) |
Sep 08, 2016 | 191.25 | 191.53 | 190.84 | 191.15 | 84,656,448 | -0.44(-0.23%) |
Sep 07, 2016 | 191.44 | 191.77 | 190.97 | 191.59 | 87,481,968 | -0.02(-0.01%) |
Sep 06, 2016 | 191.32 | 191.68 | 190.58 | 191.60 | 64,794,804 | +0.58(+0.30%) |
Sep 02, 2016 | 191.04 | 191.03 | 191.03 | 191.03 | 90,643,744 | +0.86(+0.45%) |