Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 197.05 | 197.05 | 197.05 | 0 | -0.72(-0.37%) | |
Dec 29, 2016 | 197.89 | 198.25 | 197.33 | 197.78 | 55,172,480 | -0.04(-0.02%) |
Dec 28, 2016 | 199.73 | 199.75 | 197.71 | 197.82 | 72,675,232 | -1.65(-0.83%) |
Dec 27, 2016 | 199.25 | 199.87 | 199.23 | 199.47 | 48,368,160 | +0.49(+0.25%) |
Dec 23, 2016 | 198.97 | 198.97 | 198.97 | 0 | +0.29(+0.15%) | |
Dec 22, 2016 | 198.88 | 199.00 | 198.28 | 198.68 | 63,529,328 | -0.34(-0.17%) |
Dec 21, 2016 | 199.45 | 199.63 | 199.03 | 199.03 | 76,974,864 | -0.56(-0.28%) |
Dec 20, 2016 | 199.36 | 199.73 | 199.12 | 199.58 | 101,772,848 | +0.77(+0.39%) |
Dec 19, 2016 | 198.57 | 199.25 | 198.42 | 198.82 | 102,400,736 | +0.43(+0.22%) |
Dec 16, 2016 | 199.24 | 199.30 | 198.06 | 198.38 | 177,437,888 | -0.39(-0.20%) |
Dec 15, 2016 | 198.20 | 199.65 | 197.97 | 198.77 | 142,062,352 | +0.82(+0.41%) |
Dec 14, 2016 | 199.30 | 200.02 | 197.51 | 197.96 | 162,295,312 | -1.65(-0.83%) |
Dec 13, 2016 | 198.96 | 200.11 | 198.94 | 199.60 | 125,978,984 | +1.32(+0.67%) |
Dec 12, 2016 | 198.41 | 198.90 | 197.85 | 198.28 | 116,187,808 | -0.23(-0.11%) |
Dec 09, 2016 | 197.55 | 198.53 | 197.51 | 198.51 | 100,419,256 | +1.19(+0.60%) |
Dec 08, 2016 | 196.81 | 197.80 | 196.54 | 197.32 | 113,640,488 | +0.48(+0.24%) |
Dec 07, 2016 | 194.14 | 196.90 | 194.01 | 196.84 | 126,162,048 | +2.54(+1.31%) |
Dec 06, 2016 | 193.87 | 194.33 | 193.38 | 194.29 | 68,174,240 | +0.61(+0.32%) |
Dec 05, 2016 | 193.37 | 194.03 | 193.17 | 193.68 | 77,269,200 | +1.16(+0.60%) |
Dec 02, 2016 | 192.51 | 193.02 | 192.16 | 192.52 | 85,396,808 | +0.10(+0.05%) |
Dec 01, 2016 | 193.44 | 193.44 | 192.06 | 192.43 | 90,098,528 | -0.71(-0.37%) |
Nov 30, 2016 | 194.23 | 194.40 | 193.08 | 193.14 | 128,265,208 | -0.47(-0.24%) |
Nov 29, 2016 | 193.26 | 194.07 | 192.95 | 193.60 | 79,636,344 | +0.38(+0.20%) |
Nov 28, 2016 | 193.82 | 194.10 | 193.12 | 193.22 | 87,354,040 | -0.91(-0.47%) |
Nov 25, 2016 | 193.77 | 194.17 | 193.69 | 194.14 | 43,214,256 | +0.72(+0.37%) |
Nov 23, 2016 | 193.42 | 193.42 | 193.42 | 0 | +0.11(+0.05%) | |
Nov 22, 2016 | 193.25 | 193.50 | 192.57 | 193.31 | 76,817,440 | +0.38(+0.20%) |
Nov 21, 2016 | 192.08 | 192.96 | 191.93 | 192.94 | 82,431,624 | +1.45(+0.76%) |
Nov 18, 2016 | 191.99 | 192.16 | 191.31 | 191.49 | 98,433,808 | -0.43(-0.22%) |
Nov 17, 2016 | 191.09 | 191.98 | 190.98 | 191.92 | 79,391,776 | +0.98(+0.51%) |
Nov 16, 2016 | 190.67 | 191.17 | 190.54 | 190.94 | 74,741,096 | -0.36(-0.19%) |
Nov 15, 2016 | 190.21 | 191.30 | 190.00 | 191.30 | 104,327,840 | +1.48(+0.78%) |
Nov 14, 2016 | 190.20 | 190.40 | 189.05 | 189.82 | 107,746,552 | +0.15(+0.08%) |
Nov 11, 2016 | 189.37 | 189.91 | 188.70 | 189.67 | 114,736,016 | -0.44(-0.23%) |
Nov 10, 2016 | 190.44 | 191.32 | 188.62 | 190.10 | 196,152,960 | +0.47(+0.25%) |
Nov 09, 2016 | 186.12 | 190.26 | 186.09 | 189.63 | 294,560,128 | +1.99(+1.06%) |
Nov 08, 2016 | 186.40 | 188.22 | 186.13 | 187.64 | 119,969,896 | +0.84(+0.45%) |
Nov 07, 2016 | 182.77 | 186.84 | 185.18 | 186.80 | 125,019,536 | +4.03(+2.21%) |
Nov 04, 2016 | 183.09 | 183.94 | 182.62 | 182.77 | 124,514,064 | -0.20(-0.11%) |
Nov 03, 2016 | 184.03 | 184.25 | 182.69 | 182.97 | 101,452,944 | -0.84(-0.46%) |
Nov 02, 2016 | 184.61 | 185.00 | 183.37 | 183.81 | 117,739,168 | -1.11(-0.60%) |
Nov 01, 2016 | 186.61 | 186.66 | 183.69 | 184.93 | 140,070,480 | -1.35(-0.72%) |
Oct 31, 2016 | 186.61 | 186.84 | 186.11 | 186.28 | 69,866,016 | +0.01(+0.00%) |
Oct 28, 2016 | 186.79 | 187.49 | 185.54 | 186.27 | 160,458,528 | -0.55(-0.30%) |
Oct 27, 2016 | 188.05 | 188.09 | 186.74 | 186.82 | 88,064,640 | -0.50(-0.27%) |
Oct 26, 2016 | 186.85 | 187.91 | 186.61 | 187.32 | 86,366,456 | -0.38(-0.20%) |
Oct 25, 2016 | 188.14 | 188.41 | 187.53 | 187.69 | 75,894,488 | -0.63(-0.34%) |
Oct 24, 2016 | 188.42 | 188.70 | 187.97 | 188.33 | 68,610,776 | +0.80(+0.43%) |
Oct 21, 2016 | 187.44 | 187.62 | 186.46 | 187.53 | 101,655,384 | +0.09(+0.05%) |
Oct 20, 2016 | 187.43 | 187.99 | 186.77 | 187.44 | 83,969,752 | -0.35(-0.19%) |
Oct 19, 2016 | 187.56 | 188.11 | 187.19 | 187.79 | 75,859,256 | +0.50(+0.27%) |
Oct 18, 2016 | 187.76 | 187.82 | 186.91 | 187.29 | 87,692,128 | +1.17(+0.63%) |
Oct 17, 2016 | 186.75 | 187.01 | 185.94 | 186.13 | 66,472,488 | -0.65(-0.35%) |
Oct 14, 2016 | 187.68 | 188.15 | 186.70 | 186.78 | 106,513,024 | +0.10(+0.05%) |
Oct 13, 2016 | 185.93 | 187.18 | 185.10 | 186.68 | 115,628,992 | -0.61(-0.33%) |
Oct 12, 2016 | 187.19 | 187.83 | 186.68 | 187.29 | 84,212,872 | +0.25(+0.13%) |
Oct 11, 2016 | 189.00 | 189.07 | 186.30 | 187.05 | 148,710,064 | -2.39(-1.26%) |
Oct 10, 2016 | 189.44 | 189.91 | 189.29 | 189.44 | 59,073,632 | +0.98(+0.52%) |
Oct 07, 2016 | 189.39 | 189.56 | 187.71 | 188.46 | 102,453,176 | -0.65(-0.34%) |
Oct 06, 2016 | 188.75 | 189.33 | 188.19 | 189.11 | 71,686,408 | +0.13(+0.07%) |
Oct 05, 2016 | 188.78 | 189.41 | 188.71 | 188.97 | 83,066,232 | +0.83(+0.44%) |
Oct 04, 2016 | 189.22 | 189.45 | 187.54 | 188.14 | 136,821,248 | -0.96(-0.51%) |