Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2016 | 190.00 | 190.40 | 189.31 | 189.78 | 83,773,672 | -0.16(-0.08%) |
Jul 29, 2016 | 189.36 | 190.30 | 189.07 | 189.93 | 90,901,560 | +0.31(+0.16%) |
Jul 28, 2016 | 189.21 | 189.93 | 188.74 | 189.63 | 74,272,272 | +0.22(+0.12%) |
Jul 27, 2016 | 190.00 | 190.06 | 188.62 | 189.41 | 96,082,040 | -0.20(-0.11%) |
Jul 26, 2016 | 189.42 | 189.98 | 188.74 | 189.61 | 80,031,816 | +0.09(+0.05%) |
Jul 25, 2016 | 189.83 | 189.88 | 188.93 | 189.52 | 63,819,852 | -0.52(-0.27%) |
Jul 22, 2016 | 189.31 | 190.09 | 189.04 | 190.04 | 71,774,640 | +0.85(+0.45%) |
Jul 21, 2016 | 189.79 | 190.02 | 188.74 | 189.19 | 77,447,072 | -0.72(-0.38%) |
Jul 20, 2016 | 189.12 | 190.15 | 189.16 | 189.90 | 66,443,528 | +0.78(+0.41%) |
Jul 19, 2016 | 188.88 | 189.16 | 188.63 | 189.12 | 62,079,368 | -0.19(-0.10%) |
Jul 18, 2016 | 188.93 | 189.48 | 188.66 | 189.31 | 67,081,828 | +0.51(+0.27%) |
Jul 15, 2016 | 189.64 | 189.84 | 188.35 | 188.81 | 122,493,232 | -0.25(-0.13%) |
Jul 14, 2016 | 189.31 | 189.54 | 188.66 | 189.06 | 104,099,128 | +1.05(+0.56%) |
Jul 13, 2016 | 188.46 | 188.47 | 187.51 | 188.01 | 99,786,864 | -0.03(-0.01%) |
Jul 12, 2016 | 187.67 | 188.34 | 186.71 | 188.03 | 115,747,504 | +1.36(+0.73%) |
Jul 11, 2016 | 186.50 | 187.27 | 186.29 | 186.68 | 84,119,944 | +0.66(+0.35%) |
Jul 08, 2016 | 184.62 | 186.28 | 183.29 | 186.02 | 153,147,088 | +2.73(+1.49%) |
Jul 07, 2016 | 183.59 | 184.27 | 182.51 | 183.29 | 97,751,528 | -0.12(-0.06%) |
Jul 06, 2016 | 181.81 | 183.53 | 181.13 | 183.41 | 109,726,328 | +1.09(+0.60%) |
Jul 05, 2016 | 182.79 | 182.89 | 181.70 | 182.31 | 125,339,528 | -1.32(-0.72%) |