Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 524.79 | 536.96 | 518.71 | 534.68 | 11,244 | +10.65(+2.03%) |
Nov 29, 2016 | 513.38 | 532.40 | 512.62 | 524.03 | 11,246 | +16.73(+3.30%) |
Nov 28, 2016 | 511.86 | 517.19 | 506.54 | 507.30 | 5,669 | -7.60(-1.48%) |
Nov 25, 2016 | 510.34 | 516.81 | 508.82 | 514.90 | 1,480 | +3.80(+0.74%) |
Nov 23, 2016 | 511.10 | 511.10 | 511.10 | 0 | +1.52(+0.30%) | |
Nov 22, 2016 | 501.98 | 510.34 | 498.93 | 509.58 | 4,588 | +12.17(+2.45%) |
Nov 21, 2016 | 501.21 | 505.78 | 492.47 | 497.41 | 4,062 | +3.80(+0.77%) |
Nov 18, 2016 | 495.89 | 498.17 | 489.81 | 493.61 | 5,320 | -2.28(-0.46%) |
Nov 17, 2016 | 500.45 | 508.06 | 490.19 | 495.89 | 4,589 | -5.32(-1.06%) |
Nov 16, 2016 | 492.09 | 501.21 | 492.09 | 501.21 | 5,941 | +6.84(+1.38%) |
Nov 15, 2016 | 504.26 | 505.02 | 484.86 | 494.37 | 5,451 | -8.37(-1.66%) |
Nov 14, 2016 | 477.64 | 503.50 | 475.36 | 502.74 | 9,033 | +28.90(+6.10%) |
Nov 11, 2016 | 457.86 | 478.40 | 455.58 | 473.83 | 11,462 | +18.25(+4.01%) |
Nov 10, 2016 | 470.79 | 470.79 | 443.98 | 455.58 | 12,784 | -8.37(-1.80%) |
Nov 09, 2016 | 426.68 | 466.23 | 423.64 | 463.95 | 13,605 | +23.58(+5.35%) |
Nov 08, 2016 | 424.40 | 445.69 | 418.31 | 440.37 | 9,556 | +14.45(+3.39%) |
Nov 07, 2016 | 426.68 | 432.76 | 423.00 | 425.92 | 12,269 | +9.13(+2.19%) |
Nov 04, 2016 | 420.60 | 425.16 | 406.90 | 416.79 | 8,605 | -3.04(-0.72%) |
Nov 03, 2016 | 424.40 | 427.82 | 418.31 | 419.83 | 6,874 | -1.52(-0.36%) |
Nov 02, 2016 | 421.36 | 427.34 | 419.45 | 421.36 | 4,312 | -1.52(-0.36%) |
Nov 01, 2016 | 439.61 | 443.41 | 416.03 | 422.88 | 8,555 | -19.01(-4.30%) |
Oct 31, 2016 | 444.93 | 447.21 | 438.09 | 441.89 | 7,678 | +0.00(+0.00%) |
Oct 28, 2016 | 441.89 | 451.02 | 439.61 | 441.89 | 4,374 | -0.76(-0.17%) |
Oct 27, 2016 | 457.10 | 458.62 | 440.37 | 442.65 | 5,855 | -14.45(-3.16%) |
Oct 26, 2016 | 465.47 | 470.79 | 456.34 | 457.10 | 3,667 | -14.45(-3.06%) |
Oct 25, 2016 | 475.36 | 477.83 | 469.27 | 471.55 | 3,744 | -6.85(-1.43%) |
Oct 24, 2016 | 478.40 | 487.52 | 473.07 | 478.40 | 4,727 | +2.28(+0.48%) |
Oct 21, 2016 | 470.03 | 478.40 | 467.59 | 476.12 | 5,007 | -2.28(-0.48%) |
Oct 20, 2016 | 471.55 | 479.16 | 461.67 | 478.40 | 6,625 | +6.85(+1.45%) |
Oct 19, 2016 | 470.79 | 479.16 | 470.79 | 471.55 | 6,103 | -0.76(-0.16%) |
Oct 18, 2016 | 464.71 | 477.64 | 461.67 | 472.31 | 7,168 | +13.69(+2.99%) |
Oct 17, 2016 | 460.14 | 466.10 | 457.86 | 458.62 | 4,296 | -0.76(-0.17%) |
Oct 14, 2016 | 463.95 | 467.75 | 455.58 | 459.38 | 12,229 | -4.56(-0.98%) |
Oct 13, 2016 | 469.27 | 476.88 | 455.58 | 463.95 | 11,067 | +7.61(+1.67%) |
Oct 12, 2016 | 445.69 | 460.52 | 444.17 | 456.34 | 5,527 | +10.65(+2.39%) |
Oct 11, 2016 | 450.26 | 451.02 | 440.75 | 445.69 | 8,662 | -4.56(-1.01%) |
Oct 10, 2016 | 444.93 | 451.78 | 444.93 | 450.26 | 7,234 | +8.37(+1.89%) |
Oct 07, 2016 | 448.74 | 455.58 | 438.85 | 441.89 | 3,002 | -3.80(-0.85%) |
Oct 06, 2016 | 442.65 | 447.21 | 438.09 | 445.69 | 3,043 | +2.28(+0.51%) |
Oct 05, 2016 | 450.26 | 451.02 | 442.65 | 443.41 | 4,495 | -3.04(-0.68%) |
Oct 04, 2016 | 448.74 | 453.68 | 443.03 | 446.45 | 6,987 | -2.28(-0.51%) |
Oct 03, 2016 | 448.74 | 448.74 | 438.09 | 448.74 | 6,371 | +0.76(+0.17%) |
Sep 30, 2016 | 454.82 | 465.47 | 446.45 | 447.98 | 10,914 | -2.28(-0.51%) |
Sep 29, 2016 | 454.82 | 462.53 | 450.26 | 450.26 | 4,167 | -8.37(-1.82%) |
Sep 28, 2016 | 444.93 | 458.62 | 444.93 | 458.62 | 4,833 | +15.97(+3.61%) |
Sep 27, 2016 | 450.85 | 452.34 | 440.42 | 442.65 | 6,840 | -9.69(-2.14%) |
Sep 26, 2016 | 459.79 | 463.52 | 451.59 | 452.34 | 6,044 | -11.18(-2.41%) |
Sep 23, 2016 | 461.28 | 463.52 | 452.34 | 463.52 | 6,837 | +0.75(+0.16%) |
Sep 22, 2016 | 456.06 | 464.26 | 452.34 | 462.77 | 5,635 | +11.92(+2.64%) |
Sep 21, 2016 | 453.08 | 454.57 | 437.06 | 450.85 | 9,524 | +1.49(+0.33%) |
Sep 20, 2016 | 459.79 | 459.79 | 442.65 | 449.36 | 18,089 | -7.45(-1.63%) |
Sep 19, 2016 | 444.89 | 464.43 | 444.50 | 456.81 | 9,780 | +19.38(+4.43%) |
Sep 16, 2016 | 453.08 | 454.57 | 435.94 | 437.44 | 37,647 | -14.90(-3.29%) |
Sep 15, 2016 | 454.57 | 460.16 | 446.38 | 452.34 | 5,165 | +0.00(+0.00%) |
Sep 14, 2016 | 441.91 | 457.56 | 438.55 | 452.34 | 8,350 | +11.18(+2.53%) |
Sep 13, 2016 | 447.12 | 447.12 | 435.20 | 441.16 | 7,615 | -12.67(-2.79%) |
Sep 12, 2016 | 444.89 | 459.05 | 439.67 | 453.83 | 8,411 | +5.96(+1.33%) |
Sep 09, 2016 | 469.48 | 475.44 | 447.12 | 447.87 | 12,842 | -30.55(-6.39%) |
Sep 08, 2016 | 485.87 | 486.62 | 474.69 | 478.42 | 12,410 | -9.69(-1.98%) |
Sep 07, 2016 | 494.82 | 495.56 | 486.62 | 488.11 | 5,149 | -6.71(-1.36%) |
Sep 06, 2016 | 507.48 | 510.46 | 491.83 | 494.82 | 5,534 | -13.41(-2.64%) |
Sep 02, 2016 | 507.48 | 508.23 | 508.23 | 508.23 | 6,139 | +4.47(+0.89%) |