Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 180.68 | 182.71 | 180.12 | 182.66 | 189,146,416 | +2.45(+1.36%) |
Jun 29, 2016 | 178.62 | 180.44 | 178.51 | 180.20 | 157,269,056 | +3.02(+1.70%) |
Jun 28, 2016 | 175.69 | 177.21 | 175.37 | 177.19 | 182,705,504 | +3.14(+1.80%) |
Jun 27, 2016 | 175.78 | 175.79 | 173.22 | 174.05 | 285,453,440 | -3.08(-1.74%) |
Jun 24, 2016 | 177.56 | 183.85 | 176.77 | 177.12 | 382,399,776 | -6.70(-3.64%) |
Jun 23, 2016 | 182.95 | 183.87 | 182.48 | 183.82 | 116,461,984 | +2.36(+1.30%) |
Jun 22, 2016 | 181.94 | 182.68 | 181.31 | 181.46 | 109,521,048 | -0.30(-0.16%) |
Jun 21, 2016 | 181.63 | 182.17 | 181.18 | 181.75 | 83,070,936 | +0.51(+0.28%) |
Jun 20, 2016 | 182.09 | 182.78 | 181.15 | 181.24 | 94,891,576 | +1.16(+0.64%) |
Jun 17, 2016 | 180.65 | 180.67 | 179.41 | 180.08 | 134,241,552 | -0.67(-0.37%) |
Jun 16, 2016 | 180.22 | 180.93 | 178.34 | 180.75 | 172,319,808 | +0.54(+0.30%) |
Jun 15, 2016 | 180.47 | 181.61 | 180.03 | 180.22 | 125,699,504 | -0.25(-0.14%) |
Jun 14, 2016 | 180.43 | 181.07 | 179.50 | 180.47 | 144,104,624 | -0.36(-0.20%) |
Jun 13, 2016 | 181.61 | 182.49 | 180.74 | 180.82 | 135,669,760 | -1.41(-0.77%) |
Jun 10, 2016 | 182.57 | 182.91 | 181.67 | 182.23 | 131,220,080 | -1.74(-0.95%) |
Jun 09, 2016 | 183.48 | 184.09 | 183.20 | 183.97 | 85,038,096 | -0.25(-0.14%) |
Jun 08, 2016 | 183.76 | 184.35 | 183.63 | 184.22 | 76,241,184 | +0.60(+0.33%) |
Jun 07, 2016 | 183.49 | 184.20 | 183.47 | 183.63 | 70,210,096 | +0.29(+0.16%) |
Jun 06, 2016 | 182.78 | 183.70 | 182.61 | 183.34 | 74,739,200 | +0.93(+0.51%) |
Jun 03, 2016 | 182.38 | 182.77 | 181.20 | 182.41 | 117,303,672 | -0.55(-0.30%) |
Jun 02, 2016 | 182.00 | 182.97 | 181.51 | 182.96 | 72,615,840 | +0.56(+0.30%) |
Jun 01, 2016 | 181.41 | 182.59 | 181.21 | 182.40 | 80,569,672 | +0.37(+0.20%) |
May 31, 2016 | 182.65 | 182.77 | 181.46 | 182.03 | 126,620,440 | -0.35(-0.19%) |
May 27, 2016 | 181.76 | 182.38 | 182.38 | 182.38 | 68,393,336 | +0.78(+0.43%) |
May 26, 2016 | 181.68 | 181.92 | 181.28 | 181.60 | 63,624,656 | +0.05(+0.03%) |
May 25, 2016 | 181.01 | 181.97 | 180.32 | 181.54 | 91,178,384 | +1.22(+0.68%) |
May 24, 2016 | 178.85 | 180.64 | 178.82 | 180.32 | 107,606,808 | +2.31(+1.30%) |
May 23, 2016 | 178.27 | 178.56 | 177.82 | 178.01 | 67,610,096 | -0.24(-0.14%) |
May 20, 2016 | 177.76 | 178.78 | 177.71 | 178.26 | 121,030,936 | +1.12(+0.63%) |
May 19, 2016 | 177.01 | 177.43 | 175.91 | 177.14 | 132,974,488 | -0.62(-0.35%) |
May 18, 2016 | 177.34 | 178.96 | 176.64 | 177.75 | 142,301,088 | +0.05(+0.03%) |
May 17, 2016 | 179.10 | 179.39 | 177.16 | 177.70 | 132,448,576 | -1.67(-0.93%) |
May 16, 2016 | 177.80 | 179.86 | 177.74 | 179.38 | 89,254,544 | +1.75(+0.99%) |
May 13, 2016 | 178.88 | 179.44 | 177.29 | 177.62 | 111,214,112 | -1.56(-0.87%) |
May 12, 2016 | 179.82 | 179.99 | 178.15 | 179.18 | 103,134,776 | +0.05(+0.03%) |
May 11, 2016 | 180.35 | 180.90 | 179.13 | 179.13 | 94,158,392 | -1.69(-0.94%) |
May 10, 2016 | 179.32 | 180.87 | 179.25 | 180.82 | 89,271,680 | +2.22(+1.24%) |
May 09, 2016 | 178.32 | 179.04 | 178.14 | 178.60 | 85,662,304 | +0.15(+0.08%) |
May 06, 2016 | 177.01 | 178.50 | 176.86 | 178.46 | 102,960,640 | +0.65(+0.37%) |
May 05, 2016 | 178.32 | 178.68 | 177.37 | 177.81 | 77,878,344 | -0.03(-0.02%) |
May 04, 2016 | 177.82 | 178.57 | 177.33 | 177.84 | 106,277,552 | -1.00(-0.56%) |
May 03, 2016 | 179.15 | 179.39 | 178.09 | 178.84 | 122,613,544 | -1.57(-0.87%) |
May 02, 2016 | 179.50 | 180.59 | 179.05 | 180.41 | 71,625,232 | +1.42(+0.79%) |
Apr 29, 2016 | 179.32 | 179.67 | 177.86 | 178.99 | 164,183,840 | -0.97(-0.54%) |
Apr 28, 2016 | 180.83 | 181.96 | 179.53 | 179.95 | 112,022,656 | -1.65(-0.91%) |
Apr 27, 2016 | 180.84 | 182.00 | 180.48 | 181.60 | 89,108,352 | +0.37(+0.21%) |
Apr 26, 2016 | 181.34 | 181.75 | 180.75 | 181.23 | 87,402,032 | +0.27(+0.15%) |
Apr 25, 2016 | 180.66 | 181.01 | 180.03 | 180.96 | 76,176,896 | -0.31(-0.17%) |
Apr 22, 2016 | 180.91 | 181.55 | 180.35 | 181.28 | 114,415,496 | +0.00(+0.00%) |
Apr 21, 2016 | 182.27 | 182.38 | 181.00 | 181.28 | 98,742,688 | -0.98(-0.54%) |
Apr 20, 2016 | 182.12 | 182.97 | 181.64 | 182.25 | 93,463,648 | +0.17(+0.10%) |
Apr 19, 2016 | 181.94 | 182.34 | 181.25 | 182.08 | 101,736,800 | +0.57(+0.32%) |
Apr 18, 2016 | 180.24 | 181.54 | 179.57 | 181.51 | 95,035,008 | +1.27(+0.70%) |
Apr 15, 2016 | 180.44 | 180.58 | 179.91 | 180.24 | 87,336,544 | -0.20(-0.11%) |
Apr 14, 2016 | 180.49 | 180.95 | 180.09 | 180.44 | 75,147,392 | +0.01(+0.00%) |
Apr 13, 2016 | 179.57 | 180.52 | 179.43 | 180.43 | 110,902,048 | +1.81(+1.01%) |
Apr 12, 2016 | 177.15 | 178.91 | 176.70 | 178.63 | 132,922,088 | +1.65(+0.93%) |
Apr 11, 2016 | 178.05 | 178.76 | 176.88 | 176.98 | 96,505,728 | -0.41(-0.23%) |
Apr 08, 2016 | 178.13 | 178.57 | 176.85 | 177.40 | 109,560,992 | +0.48(+0.27%) |
Apr 07, 2016 | 177.95 | 178.32 | 176.17 | 176.92 | 130,814,720 | -2.14(-1.20%) |
Apr 06, 2016 | 177.13 | 179.12 | 176.95 | 179.06 | 105,808,376 | +1.94(+1.09%) |
Apr 05, 2016 | 177.54 | 178.93 | 176.87 | 177.13 | 114,807,048 | -1.79(-1.00%) |
Apr 04, 2016 | 179.42 | 179.63 | 178.60 | 178.91 | 73,105,984 | -0.58(-0.32%) |