Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 790.66 | 791.51 | 779.89 | 783.18 | 340,537 | -7.06(-0.89%) |
Nov 29, 2016 | 793.90 | 798.84 | 789.13 | 790.24 | 256,500 | -3.66(-0.46%) |
Nov 28, 2016 | 795.00 | 801.77 | 790.83 | 793.90 | 273,760 | -4.06(-0.51%) |
Nov 25, 2016 | 796.15 | 809.78 | 795.01 | 797.96 | 128,614 | -0.09(-0.01%) |
Nov 23, 2016 | 798.05 | 798.05 | 798.05 | 0 | +4.26(+0.54%) | |
Nov 22, 2016 | 780.03 | 795.49 | 777.93 | 793.79 | 423,932 | +15.89(+2.04%) |
Nov 21, 2016 | 753.84 | 779.53 | 752.85 | 777.90 | 319,020 | +22.66(+3.00%) |
Nov 18, 2016 | 772.19 | 773.25 | 752.82 | 755.24 | 271,150 | -17.88(-2.31%) |
Nov 17, 2016 | 750.11 | 775.35 | 750.11 | 773.12 | 326,332 | +21.17(+2.82%) |
Nov 16, 2016 | 745.81 | 754.25 | 741.50 | 751.95 | 310,606 | +7.15(+0.96%) |
Nov 15, 2016 | 743.00 | 758.89 | 739.57 | 744.80 | 483,499 | +15.44(+2.12%) |
Nov 14, 2016 | 751.00 | 752.99 | 727.37 | 729.36 | 513,945 | -20.99(-2.80%) |
Nov 11, 2016 | 744.49 | 752.00 | 742.16 | 750.35 | 196,394 | +4.07(+0.55%) |
Nov 10, 2016 | 743.00 | 753.66 | 740.85 | 746.28 | 361,246 | +5.43(+0.73%) |
Nov 09, 2016 | 721.41 | 742.99 | 720.45 | 740.85 | 288,177 | +8.97(+1.23%) |
Nov 08, 2016 | 733.15 | 736.94 | 729.06 | 731.88 | 289,710 | -0.99(-0.14%) |
Nov 07, 2016 | 735.81 | 739.55 | 730.77 | 732.87 | 360,138 | +1.22(+0.17%) |
Nov 04, 2016 | 742.30 | 744.09 | 729.00 | 731.65 | 349,752 | -7.22(-0.98%) |
Nov 03, 2016 | 740.62 | 745.01 | 737.59 | 738.87 | 241,467 | +0.84(+0.11%) |
Nov 02, 2016 | 730.43 | 742.75 | 730.10 | 738.03 | 160,321 | +3.58(+0.49%) |
Nov 01, 2016 | 742.61 | 743.56 | 731.60 | 734.45 | 196,816 | -7.71(-1.04%) |
Oct 31, 2016 | 736.86 | 742.51 | 732.28 | 742.16 | 286,058 | +6.79(+0.92%) |
Oct 28, 2016 | 727.26 | 737.75 | 725.00 | 735.37 | 381,219 | +9.00(+1.24%) |
Oct 27, 2016 | 752.20 | 752.84 | 725.50 | 726.37 | 401,669 | -25.19(-3.35%) |
Oct 26, 2016 | 750.25 | 753.22 | 747.22 | 751.56 | 184,383 | +1.17(+0.16%) |
Oct 25, 2016 | 749.26 | 751.97 | 745.94 | 750.39 | 250,222 | -2.55(-0.34%) |
Oct 24, 2016 | 747.84 | 753.81 | 747.84 | 752.94 | 179,467 | +5.96(+0.80%) |
Oct 21, 2016 | 744.73 | 750.35 | 742.00 | 746.98 | 415,267 | +0.71(+0.10%) |
Oct 20, 2016 | 752.65 | 752.65 | 744.17 | 746.27 | 243,314 | -4.17(-0.56%) |
Oct 19, 2016 | 749.00 | 752.91 | 734.32 | 750.44 | 389,818 | -3.36(-0.45%) |
Oct 18, 2016 | 759.00 | 759.00 | 753.32 | 753.80 | 242,648 | -1.15(-0.15%) |
Oct 17, 2016 | 760.71 | 762.00 | 754.16 | 754.95 | 465,390 | -8.56(-1.12%) |
Oct 14, 2016 | 770.07 | 775.36 | 762.82 | 763.51 | 243,329 | -4.35(-0.57%) |
Oct 13, 2016 | 758.72 | 768.37 | 756.45 | 767.86 | 193,900 | +5.64(+0.74%) |
Oct 12, 2016 | 759.34 | 766.09 | 759.10 | 762.22 | 328,048 | +1.61(+0.21%) |
Oct 11, 2016 | 764.97 | 765.58 | 759.43 | 760.61 | 331,450 | -3.83(-0.50%) |
Oct 10, 2016 | 765.00 | 768.60 | 762.50 | 764.44 | 205,278 | +4.10(+0.54%) |
Oct 07, 2016 | 766.28 | 766.28 | 759.03 | 760.34 | 268,695 | -1.59(-0.21%) |
Oct 06, 2016 | 758.17 | 764.75 | 755.17 | 761.93 | 259,179 | +2.49(+0.33%) |
Oct 05, 2016 | 763.28 | 764.99 | 758.14 | 759.44 | 278,318 | +0.90(+0.12%) |
Oct 04, 2016 | 762.57 | 762.57 | 754.47 | 758.54 | 251,759 | -2.17(-0.29%) |
Oct 03, 2016 | 763.28 | 767.03 | 759.15 | 760.71 | 336,432 | -7.63(-0.99%) |
Sep 30, 2016 | 768.12 | 772.36 | 762.69 | 768.34 | 353,933 | +2.58(+0.34%) |
Sep 29, 2016 | 765.03 | 771.49 | 759.14 | 765.76 | 385,449 | -1.39(-0.18%) |
Sep 28, 2016 | 780.00 | 780.00 | 764.59 | 767.15 | 436,415 | -12.46(-1.60%) |
Sep 27, 2016 | 772.04 | 783.33 | 765.25 | 779.61 | 789,850 | +20.73(+2.73%) |
Sep 26, 2016 | 743.72 | 759.95 | 742.39 | 758.88 | 753,111 | +14.03(+1.88%) |
Sep 23, 2016 | 746.05 | 751.80 | 737.50 | 744.85 | 818,102 | -3.38(-0.45%) |
Sep 22, 2016 | 758.58 | 760.98 | 740.05 | 748.23 | 1,030,135 | -3.22(-0.43%) |
Sep 21, 2016 | 741.78 | 755.56 | 741.78 | 751.45 | 592,701 | +7.39(+0.99%) |
Sep 20, 2016 | 749.02 | 750.77 | 742.00 | 744.06 | 362,168 | -2.29(-0.31%) |
Sep 19, 2016 | 735.00 | 747.01 | 734.14 | 746.35 | 382,199 | +10.83(+1.47%) |
Sep 16, 2016 | 737.38 | 741.88 | 734.22 | 735.52 | 410,417 | -3.59(-0.49%) |
Sep 15, 2016 | 737.56 | 740.53 | 732.09 | 739.11 | 300,851 | -0.10(-0.01%) |
Sep 14, 2016 | 746.28 | 747.78 | 738.19 | 739.21 | 328,679 | -4.94(-0.66%) |
Sep 13, 2016 | 736.10 | 746.79 | 734.45 | 744.15 | 583,321 | +3.77(+0.51%) |
Sep 12, 2016 | 724.95 | 743.12 | 723.68 | 740.38 | 596,509 | +17.94(+2.48%) |
Sep 09, 2016 | 727.64 | 728.67 | 722.16 | 722.44 | 400,512 | -6.94(-0.95%) |
Sep 08, 2016 | 729.90 | 730.65 | 726.07 | 729.38 | 317,670 | -2.74(-0.37%) |
Sep 07, 2016 | 736.83 | 739.13 | 731.08 | 732.12 | 338,876 | -5.14(-0.70%) |
Sep 06, 2016 | 739.75 | 743.24 | 731.80 | 737.26 | 311,485 | -2.47(-0.33%) |
Sep 02, 2016 | 748.41 | 739.73 | 739.73 | 739.73 | 213,500 | -5.04(-0.68%) |