Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 183.24 | 183.35 | 182.04 | 182.62 | 126,214,336 | -0.35(-0.19%) |
May 27, 2016 | 182.34 | 182.96 | 182.96 | 182.96 | 68,173,984 | +0.78(+0.43%) |
May 26, 2016 | 182.27 | 182.50 | 181.86 | 182.18 | 63,420,596 | +0.05(+0.03%) |
May 25, 2016 | 181.60 | 182.55 | 180.90 | 182.13 | 90,885,952 | +1.23(+0.68%) |
May 24, 2016 | 179.42 | 181.22 | 179.40 | 180.90 | 107,261,680 | +2.31(+1.30%) |
May 23, 2016 | 178.85 | 179.13 | 178.39 | 178.59 | 67,393,248 | -0.24(-0.14%) |
May 20, 2016 | 178.33 | 179.36 | 178.28 | 178.83 | 120,642,760 | +1.12(+0.63%) |
May 19, 2016 | 177.59 | 178.00 | 176.47 | 177.71 | 132,548,000 | -0.62(-0.35%) |
May 18, 2016 | 177.92 | 179.53 | 177.21 | 178.32 | 141,844,688 | +0.05(+0.03%) |
May 17, 2016 | 179.67 | 179.97 | 177.73 | 178.27 | 132,023,776 | -1.68(-0.93%) |
May 16, 2016 | 178.37 | 180.44 | 178.31 | 179.95 | 88,968,280 | +1.76(+0.99%) |
May 13, 2016 | 179.46 | 180.02 | 177.86 | 178.19 | 110,857,416 | -1.57(-0.87%) |
May 12, 2016 | 180.40 | 180.57 | 178.72 | 179.76 | 102,804,000 | +0.05(+0.03%) |
May 11, 2016 | 180.94 | 181.48 | 179.71 | 179.71 | 93,856,392 | -1.70(-0.94%) |
May 10, 2016 | 179.90 | 181.45 | 179.83 | 181.41 | 88,985,360 | +2.23(+1.24%) |
May 09, 2016 | 178.90 | 179.62 | 178.72 | 179.18 | 85,387,560 | +0.15(+0.08%) |
May 06, 2016 | 177.59 | 179.07 | 177.43 | 179.03 | 102,630,416 | +0.65(+0.37%) |
May 05, 2016 | 178.89 | 179.26 | 177.94 | 178.38 | 77,628,568 | -0.03(-0.02%) |
May 04, 2016 | 178.39 | 179.14 | 177.90 | 178.41 | 105,936,696 | -1.00(-0.56%) |
May 03, 2016 | 179.73 | 179.97 | 178.66 | 179.41 | 122,220,280 | -1.58(-0.87%) |
May 02, 2016 | 180.07 | 181.17 | 179.63 | 180.99 | 71,395,504 | +1.43(+0.79%) |
Apr 29, 2016 | 179.90 | 180.25 | 178.43 | 179.56 | 163,657,248 | -0.97(-0.54%) |
Apr 28, 2016 | 181.41 | 182.54 | 180.11 | 180.53 | 111,663,368 | -1.66(-0.91%) |
Apr 27, 2016 | 181.42 | 182.59 | 181.06 | 182.19 | 88,822,552 | +0.38(+0.21%) |
Apr 26, 2016 | 181.92 | 182.34 | 181.33 | 181.81 | 87,121,712 | +0.27(+0.15%) |
Apr 25, 2016 | 181.24 | 181.59 | 180.61 | 181.54 | 75,932,576 | -0.31(-0.17%) |
Apr 22, 2016 | 181.49 | 182.14 | 180.94 | 181.86 | 114,048,536 | +0.00(+0.00%) |
Apr 21, 2016 | 182.86 | 182.97 | 181.58 | 181.86 | 98,425,992 | -0.98(-0.54%) |
Apr 20, 2016 | 182.71 | 183.56 | 182.22 | 182.84 | 93,163,888 | +0.17(+0.10%) |
Apr 19, 2016 | 182.53 | 182.93 | 181.83 | 182.67 | 101,410,496 | +0.57(+0.32%) |
Apr 18, 2016 | 180.82 | 182.13 | 180.14 | 182.09 | 94,730,208 | +1.27(+0.70%) |
Apr 15, 2016 | 181.02 | 181.16 | 180.49 | 180.82 | 87,056,432 | -0.20(-0.11%) |
Apr 14, 2016 | 181.07 | 181.54 | 180.67 | 181.02 | 74,906,368 | +0.01(+0.00%) |
Apr 13, 2016 | 180.14 | 181.10 | 180.00 | 181.01 | 110,546,360 | +1.81(+1.01%) |
Apr 12, 2016 | 177.72 | 179.49 | 177.27 | 179.20 | 132,495,768 | +1.65(+0.93%) |
Apr 11, 2016 | 178.62 | 179.33 | 177.45 | 177.55 | 96,196,208 | -0.42(-0.23%) |
Apr 08, 2016 | 178.70 | 179.14 | 177.42 | 177.97 | 109,209,600 | +0.48(+0.27%) |
Apr 07, 2016 | 178.53 | 178.89 | 176.74 | 177.49 | 130,395,160 | -2.15(-1.20%) |
Apr 06, 2016 | 177.70 | 179.70 | 177.51 | 179.64 | 105,469,016 | +1.94(+1.09%) |
Apr 05, 2016 | 178.12 | 179.50 | 177.44 | 177.70 | 114,438,824 | -1.79(-1.00%) |
Apr 04, 2016 | 180.00 | 180.20 | 179.18 | 179.49 | 72,871,512 | -0.58(-0.32%) |
Apr 01, 2016 | 177.84 | 180.26 | 177.55 | 180.07 | 131,482,144 | +1.22(+0.68%) |
Mar 31, 2016 | 179.19 | 179.63 | 178.70 | 178.86 | 108,633,552 | -0.44(-0.24%) |
Mar 30, 2016 | 179.53 | 180.03 | 178.92 | 179.29 | 99,177,744 | +0.78(+0.44%) |
Mar 29, 2016 | 176.45 | 178.62 | 176.14 | 178.51 | 106,606,720 | +1.64(+0.93%) |
Mar 28, 2016 | 177.19 | 177.41 | 176.41 | 176.87 | 71,667,152 | +0.10(+0.06%) |
Mar 24, 2016 | 175.79 | 176.77 | 176.77 | 176.77 | 96,937,720 | -0.08(-0.04%) |
Mar 23, 2016 | 177.63 | 177.82 | 176.67 | 176.84 | 93,074,336 | -1.18(-0.66%) |
Mar 22, 2016 | 177.32 | 178.60 | 177.16 | 178.02 | 111,905,392 | -0.10(-0.05%) |
Mar 21, 2016 | 177.59 | 178.35 | 177.36 | 178.12 | 83,721,392 | +0.25(+0.14%) |
Mar 18, 2016 | 177.69 | 178.21 | 177.36 | 177.86 | 159,001,456 | +0.69(+0.39%) |
Mar 17, 2016 | 175.96 | 177.69 | 175.56 | 177.17 | 154,966,752 | +1.12(+0.63%) |
Mar 16, 2016 | 174.54 | 176.47 | 174.50 | 176.05 | 149,242,384 | +1.01(+0.58%) |
Mar 15, 2016 | 174.34 | 175.35 | 174.07 | 175.04 | 107,542,528 | -0.28(-0.16%) |
Mar 14, 2016 | 175.03 | 175.79 | 174.69 | 175.32 | 84,935,032 | -0.23(-0.13%) |
Mar 11, 2016 | 174.25 | 175.59 | 172.74 | 175.55 | 159,350,144 | +2.79(+1.61%) |
Mar 10, 2016 | 173.12 | 174.09 | 170.89 | 172.76 | 180,946,992 | +0.14(+0.08%) |
Mar 09, 2016 | 172.60 | 172.98 | 171.80 | 172.62 | 109,385,512 | +0.85(+0.49%) |
Mar 08, 2016 | 172.57 | 173.09 | 171.61 | 171.77 | 142,930,032 | -1.90(-1.09%) |
Mar 07, 2016 | 172.59 | 174.09 | 172.51 | 173.67 | 115,414,968 | +0.14(+0.08%) |
Mar 04, 2016 | 173.17 | 174.33 | 172.32 | 173.53 | 149,335,152 | +0.57(+0.33%) |
Mar 03, 2016 | 172.11 | 172.98 | 171.52 | 172.96 | 109,865,256 | +0.67(+0.39%) |
Mar 02, 2016 | 171.20 | 172.34 | 170.78 | 172.29 | 118,129,488 | +0.77(+0.45%) |