Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2016 | 183.25 | 183.64 | 183.64 | 183.64 | 121,235,656 | +0.39(+0.21%) |
Jun 30, 2016 | 181.26 | 183.29 | 180.70 | 183.25 | 188,539,312 | +2.46(+1.36%) |
Jun 29, 2016 | 179.19 | 181.02 | 179.09 | 180.78 | 156,764,256 | +3.03(+1.70%) |
Jun 28, 2016 | 176.25 | 177.78 | 175.94 | 177.76 | 182,119,088 | +3.15(+1.80%) |
Jun 27, 2016 | 176.35 | 176.36 | 173.78 | 174.61 | 284,537,248 | -3.09(-1.74%) |
Jun 24, 2016 | 178.13 | 184.44 | 177.34 | 177.69 | 381,172,384 | -6.72(-3.64%) |
Jun 23, 2016 | 183.54 | 184.47 | 183.07 | 184.41 | 116,088,184 | +2.37(+1.30%) |
Jun 22, 2016 | 182.52 | 183.27 | 181.89 | 182.04 | 109,169,520 | -0.30(-0.16%) |
Jun 21, 2016 | 182.22 | 182.76 | 181.76 | 182.34 | 82,804,304 | +0.52(+0.28%) |
Jun 20, 2016 | 182.67 | 183.36 | 181.74 | 181.82 | 94,587,000 | +1.16(+0.64%) |
Jun 17, 2016 | 181.23 | 181.26 | 179.99 | 180.66 | 133,810,672 | -0.68(-0.37%) |
Jun 16, 2016 | 180.80 | 181.51 | 178.92 | 181.34 | 171,767,136 | +0.54(+0.30%) |
Jun 15, 2016 | 181.05 | 182.20 | 180.60 | 180.80 | 125,296,352 | -0.25(-0.14%) |
Jun 14, 2016 | 181.01 | 181.66 | 180.07 | 181.05 | 143,642,448 | -0.36(-0.20%) |
Jun 13, 2016 | 182.20 | 183.08 | 181.32 | 181.41 | 135,234,624 | -1.41(-0.77%) |
Jun 10, 2016 | 183.16 | 183.50 | 182.26 | 182.81 | 130,799,224 | -1.75(-0.95%) |
Jun 09, 2016 | 184.07 | 184.69 | 183.79 | 184.56 | 84,765,352 | -0.25(-0.14%) |
Jun 08, 2016 | 184.36 | 184.95 | 184.22 | 184.82 | 75,996,656 | +0.60(+0.33%) |
Jun 07, 2016 | 184.08 | 184.79 | 184.06 | 184.22 | 69,984,912 | +0.29(+0.16%) |
Jun 06, 2016 | 183.36 | 184.29 | 183.20 | 183.93 | 74,499,496 | +0.93(+0.51%) |
Jun 03, 2016 | 182.97 | 183.35 | 181.78 | 183.00 | 116,927,448 | -0.55(-0.30%) |
Jun 02, 2016 | 182.58 | 183.56 | 182.09 | 183.55 | 72,382,936 | +0.56(+0.30%) |
Jun 01, 2016 | 181.99 | 183.17 | 181.79 | 182.99 | 80,311,264 | +0.37(+0.20%) |
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%) |