Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 551.14 | 551.14 | 543.81 | 546.49 | 81,685 | -0.91(-0.17%) |
Nov 29, 2016 | 552.69 | 553.00 | 547.22 | 547.40 | 42,934 | -1.46(-0.27%) |
Nov 28, 2016 | 553.22 | 559.85 | 547.48 | 548.86 | 98,701 | -6.07(-1.09%) |
Nov 25, 2016 | 553.01 | 556.68 | 552.36 | 554.93 | 15,464 | +1.94(+0.35%) |
Nov 23, 2016 | 552.99 | 552.99 | 552.99 | 0 | +9.24(+1.70%) | |
Nov 22, 2016 | 544.64 | 544.93 | 538.67 | 543.75 | 64,398 | -0.88(-0.16%) |
Nov 21, 2016 | 547.98 | 548.21 | 542.58 | 544.63 | 31,588 | -0.36(-0.07%) |
Nov 18, 2016 | 546.62 | 547.60 | 543.90 | 544.99 | 35,466 | -1.08(-0.20%) |
Nov 17, 2016 | 544.09 | 546.89 | 542.75 | 546.06 | 37,432 | +3.43(+0.63%) |
Nov 16, 2016 | 543.46 | 545.02 | 537.26 | 542.64 | 52,995 | +0.46(+0.09%) |
Nov 15, 2016 | 534.33 | 544.94 | 532.20 | 542.17 | 45,595 | +6.72(+1.25%) |
Nov 14, 2016 | 529.47 | 535.68 | 529.47 | 535.46 | 59,240 | +5.43(+1.02%) |
Nov 11, 2016 | 522.48 | 530.28 | 522.48 | 530.03 | 44,037 | +6.55(+1.25%) |
Nov 10, 2016 | 517.48 | 524.40 | 513.74 | 523.48 | 58,191 | +5.94(+1.15%) |
Nov 09, 2016 | 508.62 | 517.86 | 508.62 | 517.54 | 38,365 | +6.31(+1.23%) |
Nov 08, 2016 | 510.06 | 517.04 | 508.04 | 511.23 | 43,188 | +0.13(+0.03%) |
Nov 07, 2016 | 508.04 | 511.25 | 504.89 | 511.10 | 48,637 | +7.80(+1.55%) |
Nov 04, 2016 | 504.87 | 507.92 | 502.36 | 503.29 | 63,429 | +0.86(+0.17%) |
Nov 03, 2016 | 506.67 | 507.17 | 500.06 | 502.44 | 47,531 | -1.07(-0.21%) |
Nov 02, 2016 | 497.26 | 506.55 | 497.21 | 503.50 | 74,478 | +10.76(+2.18%) |
Nov 01, 2016 | 499.47 | 499.47 | 491.23 | 492.75 | 47,461 | -3.95(-0.80%) |
Oct 31, 2016 | 497.75 | 501.56 | 494.00 | 496.70 | 55,447 | +0.39(+0.08%) |
Oct 28, 2016 | 494.65 | 500.23 | 493.42 | 496.31 | 31,220 | +1.42(+0.29%) |
Oct 27, 2016 | 496.50 | 496.50 | 491.90 | 494.88 | 45,833 | +0.55(+0.11%) |
Oct 26, 2016 | 493.56 | 494.85 | 492.54 | 494.33 | 43,584 | +1.18(+0.24%) |
Oct 25, 2016 | 493.32 | 497.44 | 492.45 | 493.15 | 41,465 | -0.07(-0.01%) |
Oct 24, 2016 | 496.71 | 499.35 | 491.96 | 493.22 | 63,939 | -1.30(-0.26%) |
Oct 21, 2016 | 494.62 | 495.76 | 492.89 | 494.52 | 40,863 | -3.22(-0.65%) |
Oct 20, 2016 | 502.54 | 502.54 | 495.03 | 497.74 | 47,587 | -4.71(-0.94%) |
Oct 19, 2016 | 503.91 | 506.07 | 501.60 | 502.45 | 31,264 | -2.69(-0.53%) |
Oct 18, 2016 | 511.75 | 511.75 | 502.73 | 505.14 | 33,176 | -2.00(-0.39%) |
Oct 17, 2016 | 508.51 | 508.51 | 503.72 | 507.14 | 23,127 | -1.72(-0.34%) |
Oct 14, 2016 | 505.79 | 512.15 | 503.52 | 508.86 | 28,546 | +3.63(+0.72%) |
Oct 13, 2016 | 504.59 | 505.65 | 500.35 | 505.24 | 41,527 | -2.57(-0.51%) |
Oct 12, 2016 | 500.83 | 508.63 | 500.08 | 507.81 | 53,448 | +7.81(+1.56%) |
Oct 11, 2016 | 506.20 | 506.20 | 499.77 | 499.99 | 63,700 | -7.30(-1.44%) |
Oct 10, 2016 | 507.71 | 508.90 | 505.22 | 507.30 | 37,892 | +1.77(+0.35%) |
Oct 07, 2016 | 503.88 | 509.75 | 503.51 | 505.52 | 58,261 | +0.30(+0.06%) |
Oct 06, 2016 | 504.44 | 506.43 | 499.78 | 505.23 | 44,693 | +0.91(+0.18%) |
Oct 05, 2016 | 509.00 | 513.76 | 502.22 | 504.31 | 55,503 | -1.95(-0.39%) |
Oct 04, 2016 | 500.81 | 507.47 | 499.26 | 506.27 | 54,580 | +6.89(+1.38%) |
Oct 03, 2016 | 502.91 | 505.89 | 498.54 | 499.38 | 31,056 | -5.80(-1.15%) |
Sep 30, 2016 | 502.71 | 507.79 | 500.24 | 505.18 | 101,827 | +2.97(+0.59%) |
Sep 29, 2016 | 510.08 | 512.20 | 502.04 | 502.20 | 33,711 | -8.41(-1.65%) |
Sep 28, 2016 | 507.65 | 512.01 | 506.22 | 510.62 | 38,153 | +4.40(+0.87%) |
Sep 27, 2016 | 502.27 | 507.46 | 500.72 | 506.22 | 34,262 | +5.24(+1.05%) |
Sep 26, 2016 | 503.72 | 504.67 | 500.38 | 500.97 | 33,455 | -3.74(-0.74%) |
Sep 23, 2016 | 509.39 | 509.97 | 504.72 | 504.72 | 25,082 | -7.85(-1.53%) |
Sep 22, 2016 | 509.08 | 515.36 | 507.85 | 512.57 | 48,391 | +4.70(+0.93%) |
Sep 21, 2016 | 503.85 | 509.61 | 499.12 | 507.86 | 53,943 | +5.58(+1.11%) |
Sep 20, 2016 | 504.57 | 512.73 | 501.31 | 502.28 | 43,222 | -0.84(-0.17%) |
Sep 19, 2016 | 497.22 | 503.29 | 497.04 | 503.12 | 31,638 | +7.56(+1.53%) |
Sep 16, 2016 | 499.58 | 500.30 | 494.46 | 495.56 | 55,059 | -5.52(-1.10%) |
Sep 15, 2016 | 497.47 | 503.29 | 497.10 | 501.08 | 36,353 | +4.17(+0.84%) |
Sep 14, 2016 | 499.29 | 500.47 | 495.96 | 496.91 | 44,958 | -2.16(-0.43%) |
Sep 13, 2016 | 499.05 | 502.18 | 497.34 | 499.08 | 37,381 | -2.11(-0.42%) |
Sep 12, 2016 | 494.62 | 503.24 | 494.62 | 501.19 | 78,498 | +3.59(+0.72%) |
Sep 09, 2016 | 506.01 | 506.01 | 497.36 | 497.60 | 40,793 | -10.79(-2.12%) |
Sep 08, 2016 | 519.30 | 519.30 | 507.59 | 508.38 | 53,273 | -10.73(-2.07%) |
Sep 07, 2016 | 517.17 | 520.18 | 514.77 | 519.11 | 37,312 | +1.47(+0.28%) |
Sep 06, 2016 | 517.86 | 518.09 | 510.72 | 517.64 | 35,990 | +0.33(+0.06%) |
Sep 02, 2016 | 512.59 | 517.31 | 517.31 | 517.31 | 49,677 | +8.96(+1.76%) |