Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 03, 2016 | 189.14 | 189.33 | 188.46 | 189.11 | 95,052,152 | -0.46(-0.24%) |
Sep 30, 2016 | 188.99 | 190.28 | 188.74 | 189.56 | 129,565,344 | +1.42(+0.75%) |
Sep 29, 2016 | 189.65 | 190.06 | 187.58 | 188.14 | 141,332,960 | -1.72(-0.90%) |
Sep 28, 2016 | 189.15 | 190.02 | 188.17 | 189.86 | 98,761,464 | +0.94(+0.50%) |
Sep 27, 2016 | 187.59 | 189.02 | 187.21 | 188.92 | 88,648,808 | +1.17(+0.62%) |
Sep 26, 2016 | 188.44 | 188.62 | 187.56 | 187.76 | 102,473,456 | -1.53(-0.81%) |
Sep 23, 2016 | 189.93 | 190.06 | 189.19 | 189.29 | 84,016,792 | -1.04(-0.55%) |
Sep 22, 2016 | 190.18 | 190.64 | 189.92 | 190.33 | 87,423,904 | +1.19(+0.63%) |
Sep 21, 2016 | 187.76 | 189.32 | 187.06 | 189.14 | 125,781,104 | +2.10(+1.12%) |
Sep 20, 2016 | 187.91 | 188.06 | 187.00 | 187.04 | 79,467,088 | +0.01(+0.00%) |
Sep 19, 2016 | 187.66 | 188.32 | 186.70 | 187.03 | 91,492,032 | +0.03(+0.02%) |
Sep 16, 2016 | 187.09 | 187.27 | 186.29 | 186.99 | 177,132,928 | -0.73(-0.39%) |
Sep 15, 2016 | 185.70 | 188.11 | 185.51 | 187.72 | 167,066,384 | +1.86(+1.00%) |
Sep 14, 2016 | 185.98 | 187.21 | 185.29 | 185.86 | 153,858,368 | -0.07(-0.04%) |
Sep 13, 2016 | 187.34 | 187.61 | 185.29 | 185.93 | 209,593,600 | -2.71(-1.44%) |
Sep 12, 2016 | 185.20 | 189.05 | 185.13 | 188.64 | 192,740,368 | +2.67(+1.43%) |
Sep 09, 2016 | 189.19 | 189.25 | 185.95 | 185.98 | 254,122,160 | -4.56(-2.39%) |
Sep 08, 2016 | 190.63 | 190.91 | 190.22 | 190.54 | 84,929,048 | -0.44(-0.23%) |
Sep 07, 2016 | 190.82 | 191.16 | 190.35 | 190.97 | 87,763,664 | -0.02(-0.01%) |
Sep 06, 2016 | 190.70 | 191.07 | 189.97 | 190.99 | 65,003,444 | +0.58(+0.30%) |
Sep 02, 2016 | 190.43 | 190.41 | 190.41 | 190.41 | 90,935,616 | +0.85(+0.45%) |
Sep 01, 2016 | 189.54 | 189.86 | 188.37 | 189.56 | 112,198,056 | +0.01(+0.00%) |
Aug 31, 2016 | 189.75 | 189.87 | 188.75 | 189.55 | 97,776,480 | -0.54(-0.28%) |
Aug 30, 2016 | 190.32 | 190.61 | 189.53 | 190.09 | 66,627,948 | -0.31(-0.17%) |
Aug 29, 2016 | 189.60 | 190.67 | 189.57 | 190.41 | 80,829,976 | +0.93(+0.49%) |
Aug 26, 2016 | 190.02 | 191.07 | 188.56 | 189.47 | 140,492,400 | -0.36(-0.19%) |
Aug 25, 2016 | 189.57 | 190.26 | 189.41 | 189.83 | 79,352,040 | -0.13(-0.07%) |
Aug 24, 2016 | 190.79 | 190.88 | 189.53 | 189.96 | 82,202,816 | -0.98(-0.51%) |
Aug 23, 2016 | 191.18 | 191.49 | 190.88 | 190.94 | 61,213,256 | +0.38(+0.20%) |
Aug 22, 2016 | 190.32 | 190.79 | 189.94 | 190.55 | 70,359,424 | -0.01(-0.00%) |
Aug 19, 2016 | 190.36 | 190.75 | 189.87 | 190.56 | 86,519,344 | -0.28(-0.15%) |
Aug 18, 2016 | 190.39 | 190.88 | 190.27 | 190.84 | 60,733,376 | +0.43(+0.22%) |
Aug 17, 2016 | 190.09 | 190.55 | 189.24 | 190.41 | 86,079,744 | +0.36(+0.19%) |
Aug 16, 2016 | 190.62 | 190.68 | 190.06 | 190.06 | 60,996,152 | -0.99(-0.52%) |
Aug 15, 2016 | 190.87 | 191.40 | 190.86 | 191.04 | 57,097,628 | +0.55(+0.29%) |
Aug 12, 2016 | 190.34 | 190.71 | 190.08 | 190.49 | 70,315,432 | -0.17(-0.09%) |
Aug 11, 2016 | 190.32 | 190.91 | 190.05 | 190.66 | 83,079,232 | +0.88(+0.46%) |
Aug 10, 2016 | 190.36 | 190.44 | 189.42 | 189.78 | 66,425,636 | -0.47(-0.25%) |
Aug 09, 2016 | 190.21 | 190.75 | 189.92 | 190.25 | 58,735,916 | +0.11(+0.06%) |
Aug 08, 2016 | 190.44 | 190.54 | 189.87 | 190.13 | 45,741,244 | -0.11(-0.06%) |
Aug 05, 2016 | 188.71 | 190.29 | 189.28 | 190.25 | 82,447,168 | +1.54(+0.82%) |
Aug 04, 2016 | 188.62 | 189.03 | 186.82 | 188.71 | 53,388,444 | +0.20(+0.11%) |
Aug 03, 2016 | 187.89 | 188.56 | 187.59 | 188.50 | 61,885,596 | +0.55(+0.29%) |
Aug 02, 2016 | 188.91 | 189.07 | 187.10 | 187.95 | 105,809,984 | -1.21(-0.64%) |