Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 867.09 | 875.11 | 864.76 | 872.10 | 0 | +4.79(+0.55%) |
Nov 29, 2016 | 870.22 | 874.94 | 864.38 | 867.31 | 0 | -5.50(-0.63%) |
Nov 28, 2016 | 872.63 | 872.81 | 868.28 | 872.81 | 0 | +1.41(+0.16%) |
Nov 27, 2016 | 871.93 | 873.37 | 867.77 | 871.40 | 0 | +0.00(+0.00%) |
Nov 26, 2016 | 871.93 | 873.37 | 867.77 | 871.40 | 0 | +0.00(+0.00%) |
Nov 25, 2016 | 871.93 | 873.37 | 867.77 | 871.40 | 0 | +2.15(+0.25%) |
Nov 24, 2016 | 873.06 | 873.24 | 866.87 | 869.25 | 0 | -2.25(-0.26%) |
Nov 23, 2016 | 873.27 | 874.17 | 870.30 | 871.50 | 0 | +4.02(+0.46%) |
Nov 22, 2016 | 872.04 | 872.04 | 862.02 | 867.48 | 0 | -0.75(-0.09%) |
Nov 21, 2016 | 881.49 | 881.49 | 864.38 | 868.23 | 0 | -9.37(-1.07%) |
Nov 20, 2016 | 868.38 | 877.72 | 867.34 | 877.60 | 0 | +0.00(+0.00%) |
Nov 19, 2016 | 868.38 | 877.72 | 867.34 | 877.60 | 0 | +0.00(+0.00%) |
Nov 18, 2016 | 868.38 | 877.72 | 867.34 | 877.60 | 0 | +7.69(+0.88%) |
Nov 17, 2016 | 877.18 | 880.68 | 862.57 | 869.91 | 0 | -4.67(-0.53%) |
Nov 16, 2016 | 872.20 | 875.84 | 867.48 | 874.58 | 0 | +2.77(+0.32%) |
Nov 15, 2016 | 879.31 | 881.95 | 865.89 | 871.81 | 0 | +1.68(+0.19%) |
Nov 14, 2016 | 890.57 | 891.47 | 867.63 | 870.13 | 0 | -13.02(-1.47%) |
Nov 13, 2016 | 905.53 | 912.57 | 878.62 | 883.15 | 0 | +0.00(+0.00%) |
Nov 12, 2016 | 905.53 | 912.57 | 878.62 | 883.15 | 0 | +0.00(+0.00%) |
Nov 11, 2016 | 905.53 | 912.57 | 878.62 | 883.15 | 0 | -13.93(-1.55%) |
Nov 10, 2016 | 866.31 | 897.08 | 865.48 | 897.08 | 0 | -5.11(-0.57%) |
Nov 09, 2016 | 901.80 | 903.45 | 894.76 | 902.19 | 0 | +2.00(+0.22%) |
Nov 08, 2016 | 902.77 | 903.81 | 897.76 | 900.19 | 0 | +13.15(+1.48%) |
Nov 07, 2016 | 893.63 | 893.63 | 883.50 | 887.04 | 0 | -8.77(-0.98%) |
Nov 06, 2016 | 893.78 | 900.92 | 891.33 | 895.81 | 0 | +0.00(+0.00%) |
Nov 05, 2016 | 893.78 | 900.92 | 891.33 | 895.81 | 0 | +0.00(+0.00%) |
Nov 04, 2016 | 893.78 | 900.92 | 891.33 | 895.81 | 0 | +0.62(+0.07%) |
Nov 03, 2016 | 905.71 | 905.71 | 894.50 | 895.19 | 0 | -17.30(-1.90%) |
Nov 02, 2016 | 929.09 | 929.12 | 911.75 | 912.49 | 0 | -10.34(-1.12%) |
Nov 01, 2016 | 923.10 | 925.46 | 919.53 | 922.83 | 0 | -5.82(-0.63%) |
Oct 31, 2016 | 922.98 | 929.10 | 917.74 | 928.65 | 0 | -0.06(-0.01%) |
Oct 30, 2016 | 924.23 | 928.76 | 918.97 | 928.71 | 0 | +0.00(+0.00%) |
Oct 29, 2016 | 924.23 | 928.76 | 918.97 | 928.71 | 0 | +0.00(+0.00%) |
Oct 28, 2016 | 924.23 | 928.76 | 918.97 | 928.71 | 0 | +3.03(+0.33%) |
Oct 27, 2016 | 923.71 | 927.25 | 920.05 | 925.68 | 0 | +3.33(+0.36%) |
Oct 26, 2016 | 929.23 | 931.71 | 920.12 | 922.35 | 0 | -7.66(-0.82%) |
Oct 25, 2016 | 923.19 | 933.60 | 922.88 | 930.01 | 0 | +12.50(+1.36%) |
Oct 24, 2016 | 914.29 | 917.52 | 911.17 | 917.51 | 0 | +3.65(+0.40%) |
Oct 23, 2016 | 905.58 | 915.46 | 904.09 | 913.86 | 0 | +0.00(+0.00%) |
Oct 22, 2016 | 905.58 | 915.46 | 904.09 | 913.86 | 0 | +0.00(+0.00%) |
Oct 21, 2016 | 905.58 | 915.46 | 904.09 | 913.86 | 0 | +11.29(+1.25%) |
Oct 20, 2016 | 895.92 | 903.30 | 891.54 | 902.57 | 0 | +9.10(+1.02%) |
Oct 19, 2016 | 885.68 | 894.95 | 884.24 | 893.47 | 0 | +12.53(+1.42%) |
Oct 18, 2016 | 879.41 | 886.04 | 879.10 | 880.94 | 0 | -3.20(-0.36%) |
Oct 17, 2016 | 871.37 | 887.21 | 871.37 | 884.14 | 0 | +16.02(+1.85%) |
Oct 16, 2016 | 870.37 | 870.37 | 862.41 | 868.12 | 0 | +0.00(+0.00%) |
Oct 15, 2016 | 870.37 | 870.37 | 862.41 | 868.12 | 0 | +0.00(+0.00%) |
Oct 14, 2016 | 870.37 | 870.37 | 862.41 | 868.12 | 0 | -7.92(-0.90%) |
Oct 13, 2016 | 878.67 | 883.18 | 875.31 | 876.04 | 0 | -0.72(-0.08%) |
Oct 12, 2016 | 875.86 | 882.34 | 873.45 | 876.76 | 0 | -0.05(-0.01%) |
Oct 11, 2016 | 870.76 | 877.76 | 863.74 | 876.81 | 0 | +6.75(+0.78%) |
Oct 10, 2016 | 884.12 | 884.12 | 867.18 | 870.06 | 0 | -13.42(-1.52%) |
Oct 09, 2016 | 889.10 | 891.65 | 881.95 | 883.48 | 0 | +0.00(+0.00%) |
Oct 08, 2016 | 889.10 | 891.65 | 881.95 | 883.48 | 0 | +0.00(+0.00%) |
Oct 07, 2016 | 889.10 | 891.65 | 881.95 | 883.48 | 0 | -1.60(-0.18%) |
Oct 06, 2016 | 875.97 | 886.02 | 874.50 | 885.08 | 0 | +1.20(+0.14%) |
Oct 05, 2016 | 883.66 | 887.82 | 881.21 | 883.88 | 0 | +1.77(+0.20%) |
Oct 04, 2016 | 882.10 | 885.27 | 878.05 | 882.11 | 0 | -1.93(-0.22%) |
Oct 03, 2016 | 871.12 | 885.83 | 860.56 | 884.04 | 0 | -2.34(-0.26%) |
Sep 30, 2016 | 890.37 | 892.43 | 884.64 | 886.38 | 0 | +5.83(+0.66%) |
Sep 29, 2016 | 880.57 | 887.01 | 877.98 | 880.55 | 0 | +5.56(+0.64%) |
Sep 28, 2016 | 884.05 | 884.09 | 869.84 | 874.99 | 0 | -2.56(-0.29%) |
Sep 27, 2016 | 883.62 | 883.62 | 869.89 | 877.55 | 0 | -11.76(-1.32%) |
Sep 26, 2016 | 895.47 | 895.98 | 885.45 | 889.31 | 0 | -11.24(-1.25%) |
Sep 25, 2016 | 888.83 | 903.56 | 888.62 | 900.55 | 0 | +0.00(+0.00%) |
Sep 24, 2016 | 888.83 | 903.56 | 888.62 | 900.55 | 0 | +0.00(+0.00%) |
Sep 23, 2016 | 888.83 | 903.56 | 888.62 | 900.55 | 0 | +17.83(+2.02%) |
Sep 22, 2016 | 887.45 | 889.67 | 881.47 | 882.72 | 0 | +8.45(+0.97%) |
Sep 21, 2016 | 875.46 | 879.33 | 870.90 | 874.27 | 0 | -2.91(-0.33%) |
Sep 20, 2016 | 877.69 | 879.37 | 875.03 | 877.18 | 0 | +8.03(+0.92%) |
Sep 19, 2016 | 875.43 | 877.73 | 865.85 | 869.15 | 0 | -8.26(-0.94%) |
Sep 18, 2016 | 876.21 | 880.31 | 872.32 | 877.41 | 0 | +0.00(+0.00%) |
Sep 17, 2016 | 876.21 | 880.31 | 872.32 | 877.41 | 0 | +0.00(+0.00%) |
Sep 16, 2016 | 876.21 | 880.31 | 872.32 | 877.41 | 0 | +1.28(+0.15%) |
Sep 15, 2016 | 883.58 | 883.58 | 875.02 | 876.13 | 0 | -3.03(-0.34%) |
Sep 14, 2016 | 897.91 | 898.99 | 879.14 | 879.16 | 0 | -14.35(-1.61%) |
Sep 13, 2016 | 893.40 | 894.99 | 886.01 | 893.51 | 0 | -16.03(-1.76%) |
Sep 12, 2016 | 913.02 | 920.32 | 907.69 | 909.54 | 0 | -6.84(-0.75%) |
Sep 11, 2016 | 908.83 | 917.72 | 904.32 | 916.38 | 0 | +0.00(+0.00%) |
Sep 10, 2016 | 908.83 | 917.72 | 904.32 | 916.38 | 0 | +0.00(+0.00%) |
Sep 09, 2016 | 908.83 | 917.72 | 904.32 | 916.38 | 0 | +8.98(+0.99%) |
Sep 08, 2016 | 899.33 | 908.01 | 897.03 | 907.40 | 0 | +11.13(+1.24%) |
Sep 07, 2016 | 905.75 | 906.25 | 895.98 | 896.27 | 0 | -5.37(-0.60%) |
Sep 06, 2016 | 899.51 | 904.43 | 898.02 | 901.64 | 0 | +4.33(+0.48%) |
Sep 05, 2016 | 886.29 | 897.44 | 880.59 | 897.31 | 0 | +13.78(+1.56%) |
Sep 04, 2016 | 881.97 | 895.90 | 880.47 | 883.53 | 0 | +0.00(+0.00%) |
Sep 03, 2016 | 881.97 | 895.90 | 880.47 | 883.53 | 0 | +0.00(+0.00%) |
Sep 02, 2016 | 881.97 | 895.90 | 880.47 | 883.53 | 0 | +4.08(+0.46%) |