Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2016 | 190.15 | 190.47 | 188.98 | 190.17 | 111,837,936 | +0.01(+0.00%) |
Aug 31, 2016 | 190.36 | 190.49 | 189.36 | 190.16 | 97,462,648 | -0.54(-0.28%) |
Aug 30, 2016 | 190.93 | 191.22 | 190.13 | 190.70 | 66,414,092 | -0.32(-0.17%) |
Aug 29, 2016 | 190.21 | 191.28 | 190.18 | 191.02 | 80,570,536 | +0.94(+0.49%) |
Aug 26, 2016 | 190.63 | 191.68 | 189.17 | 190.08 | 140,041,456 | -0.36(-0.19%) |
Aug 25, 2016 | 190.18 | 190.87 | 190.02 | 190.44 | 79,097,344 | -0.13(-0.07%) |
Aug 24, 2016 | 191.40 | 191.50 | 190.14 | 190.57 | 81,938,968 | -0.98(-0.51%) |
Aug 23, 2016 | 191.80 | 192.10 | 191.49 | 191.55 | 61,016,780 | +0.38(+0.20%) |
Aug 22, 2016 | 190.93 | 191.40 | 190.56 | 191.17 | 70,133,592 | -0.01(-0.00%) |
Aug 19, 2016 | 190.97 | 191.36 | 190.48 | 191.18 | 86,241,640 | -0.28(-0.15%) |
Aug 18, 2016 | 191.00 | 191.49 | 190.89 | 191.46 | 60,538,440 | +0.43(+0.22%) |
Aug 17, 2016 | 190.70 | 191.17 | 189.85 | 191.03 | 85,803,456 | +0.36(+0.19%) |
Aug 16, 2016 | 191.23 | 191.30 | 190.67 | 190.67 | 60,800,376 | -0.99(-0.52%) |
Aug 15, 2016 | 191.48 | 192.02 | 191.47 | 191.66 | 56,914,360 | +0.55(+0.29%) |
Aug 12, 2016 | 190.96 | 191.32 | 190.69 | 191.11 | 70,089,736 | -0.17(-0.09%) |
Aug 11, 2016 | 190.93 | 191.53 | 190.66 | 191.27 | 82,812,568 | +0.88(+0.46%) |
Aug 10, 2016 | 190.97 | 191.06 | 190.03 | 190.39 | 66,212,432 | -0.47(-0.25%) |
Aug 09, 2016 | 190.82 | 191.37 | 190.53 | 190.86 | 58,547,392 | +0.11(+0.06%) |
Aug 08, 2016 | 191.05 | 191.16 | 190.48 | 190.75 | 45,594,432 | -0.11(-0.06%) |
Aug 05, 2016 | 189.31 | 190.91 | 189.89 | 190.86 | 82,182,536 | +1.55(+0.82%) |
Aug 04, 2016 | 189.22 | 189.64 | 187.42 | 189.31 | 53,217,084 | +0.20(+0.11%) |
Aug 03, 2016 | 188.50 | 189.17 | 188.19 | 189.11 | 61,686,964 | +0.55(+0.29%) |
Aug 02, 2016 | 189.52 | 189.68 | 187.70 | 188.56 | 105,470,368 | -1.22(-0.64%) |