Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2016 | 482.21 | 483.54 | 480.54 | 483.17 | 0 | +0.00(+0.00%) |
Dec 30, 2016 | 482.21 | 483.54 | 480.54 | 483.17 | 0 | +0.71(+0.15%) |
Dec 29, 2016 | 481.69 | 483.08 | 481.48 | 482.46 | 0 | -1.74(-0.36%) |
Dec 28, 2016 | 483.43 | 484.20 | 482.99 | 484.20 | 0 | +0.62(+0.13%) |
Dec 27, 2016 | 483.12 | 484.10 | 482.82 | 483.58 | 0 | +0.72(+0.15%) |
Dec 26, 2016 | 483.00 | 483.67 | 482.27 | 482.86 | 0 | +0.00(+0.00%) |
Dec 25, 2016 | 483.00 | 483.67 | 482.27 | 482.86 | 0 | +0.00(+0.00%) |
Dec 24, 2016 | 483.00 | 483.67 | 482.27 | 482.86 | 0 | +0.00(+0.00%) |
Dec 23, 2016 | 483.00 | 483.67 | 482.27 | 482.86 | 0 | +0.39(+0.08%) |
Dec 22, 2016 | 481.91 | 482.93 | 481.24 | 482.47 | 0 | -0.74(-0.15%) |
Dec 21, 2016 | 483.21 | 484.21 | 481.71 | 483.21 | 0 | -0.83(-0.17%) |
Dec 20, 2016 | 480.75 | 484.16 | 480.42 | 484.04 | 0 | +3.69(+0.77%) |
Dec 19, 2016 | 477.76 | 480.41 | 477.76 | 480.35 | 0 | +2.65(+0.55%) |
Dec 18, 2016 | 476.58 | 479.73 | 475.54 | 477.70 | 0 | +0.00(+0.00%) |
Dec 17, 2016 | 476.58 | 479.73 | 475.54 | 477.70 | 0 | +0.00(+0.00%) |
Dec 16, 2016 | 476.58 | 479.73 | 475.54 | 477.70 | 0 | +1.18(+0.25%) |
Dec 15, 2016 | 473.52 | 477.17 | 473.18 | 476.52 | 0 | +4.32(+0.91%) |
Dec 14, 2016 | 472.55 | 473.88 | 472.20 | 472.20 | 0 | -1.45(-0.31%) |
Dec 13, 2016 | 470.69 | 474.33 | 470.01 | 473.65 | 0 | +3.27(+0.70%) |
Dec 12, 2016 | 470.84 | 472.21 | 469.07 | 470.38 | 0 | +0.61(+0.13%) |
Dec 11, 2016 | 467.04 | 470.45 | 466.95 | 469.77 | 0 | +0.00(+0.00%) |
Dec 10, 2016 | 467.04 | 470.45 | 466.95 | 469.77 | 0 | +0.00(+0.00%) |
Dec 09, 2016 | 467.04 | 470.45 | 466.95 | 469.77 | 0 | +3.10(+0.66%) |
Dec 08, 2016 | 463.44 | 467.39 | 462.03 | 466.67 | 0 | +4.56(+0.99%) |
Dec 07, 2016 | 462.80 | 463.23 | 460.73 | 462.11 | 0 | +2.80(+0.61%) |
Dec 06, 2016 | 455.10 | 459.82 | 453.64 | 459.31 | 0 | +4.84(+1.06%) |
Dec 05, 2016 | 447.59 | 457.91 | 447.43 | 454.47 | 0 | +4.87(+1.08%) |
Dec 04, 2016 | 450.06 | 450.74 | 445.65 | 449.60 | 0 | +0.00(+0.00%) |
Dec 03, 2016 | 450.06 | 450.74 | 445.65 | 449.60 | 0 | +0.00(+0.00%) |
Dec 02, 2016 | 450.06 | 450.74 | 445.65 | 449.60 | 0 | -4.00(-0.88%) |
Dec 01, 2016 | 455.89 | 457.36 | 452.30 | 453.60 | 0 | -3.61(-0.79%) |
Nov 30, 2016 | 452.30 | 458.91 | 451.36 | 457.21 | 0 | +4.71(+1.04%) |
Nov 29, 2016 | 451.26 | 453.34 | 449.51 | 452.50 | 0 | -0.21(-0.05%) |
Nov 28, 2016 | 455.90 | 456.57 | 451.51 | 452.71 | 0 | -5.28(-1.15%) |
Nov 27, 2016 | 458.05 | 458.41 | 455.86 | 457.99 | 0 | +0.00(+0.00%) |
Nov 26, 2016 | 458.05 | 458.41 | 455.86 | 457.99 | 0 | +0.00(+0.00%) |
Nov 25, 2016 | 458.05 | 458.41 | 455.86 | 457.99 | 0 | +0.55(+0.12%) |
Nov 24, 2016 | 457.86 | 458.51 | 455.62 | 457.44 | 0 | +1.03(+0.23%) |
Nov 23, 2016 | 457.84 | 459.06 | 454.74 | 456.41 | 0 | +0.01(+0.00%) |
Nov 22, 2016 | 456.72 | 458.45 | 455.99 | 456.40 | 0 | +3.37(+0.74%) |
Nov 21, 2016 | 452.67 | 454.13 | 448.42 | 453.03 | 0 | +2.35(+0.52%) |
Nov 20, 2016 | 453.15 | 453.78 | 449.05 | 450.68 | 0 | +0.00(+0.00%) |
Nov 19, 2016 | 453.15 | 453.78 | 449.05 | 450.68 | 0 | +0.00(+0.00%) |
Nov 18, 2016 | 453.15 | 453.78 | 449.05 | 450.68 | 0 | -1.14(-0.25%) |
Nov 17, 2016 | 448.46 | 451.83 | 447.27 | 451.82 | 0 | +2.16(+0.48%) |
Nov 16, 2016 | 452.38 | 453.05 | 447.29 | 449.66 | 0 | -0.88(-0.20%) |
Nov 15, 2016 | 449.22 | 451.52 | 448.66 | 450.54 | 0 | +3.78(+0.85%) |
Nov 14, 2016 | 449.57 | 451.57 | 445.79 | 446.76 | 0 | +1.35(+0.30%) |
Nov 13, 2016 | 452.61 | 453.28 | 444.20 | 445.41 | 0 | +0.00(+0.00%) |
Nov 12, 2016 | 452.61 | 453.28 | 444.20 | 445.41 | 0 | +0.00(+0.00%) |
Nov 11, 2016 | 452.61 | 453.28 | 444.20 | 445.41 | 0 | -4.60(-1.02%) |
Nov 10, 2016 | 456.76 | 459.57 | 447.86 | 450.01 | 0 | -4.35(-0.96%) |
Nov 09, 2016 | 437.21 | 454.42 | 436.28 | 454.36 | 0 | +4.18(+0.93%) |
Nov 08, 2016 | 447.67 | 450.79 | 446.88 | 450.18 | 0 | +1.96(+0.44%) |
Nov 07, 2016 | 445.99 | 448.22 | 445.35 | 448.22 | 0 | +7.71(+1.75%) |
Nov 06, 2016 | 440.43 | 441.68 | 438.19 | 440.51 | 0 | +0.00(+0.00%) |
Nov 05, 2016 | 440.43 | 441.68 | 438.19 | 440.51 | 0 | +0.00(+0.00%) |
Nov 04, 2016 | 440.43 | 441.68 | 438.19 | 440.51 | 0 | -1.80(-0.41%) |
Nov 03, 2016 | 445.22 | 447.42 | 442.31 | 442.31 | 0 | -1.46(-0.33%) |
Nov 02, 2016 | 447.00 | 447.00 | 443.48 | 443.77 | 0 | -5.94(-1.32%) |
Nov 01, 2016 | 456.32 | 457.54 | 449.40 | 449.71 | 0 | -2.88(-0.64%) |
Oct 31, 2016 | 453.25 | 454.67 | 451.42 | 452.59 | 0 | -2.79(-0.61%) |
Oct 30, 2016 | 450.75 | 455.87 | 449.21 | 455.38 | 0 | +0.00(+0.00%) |
Oct 29, 2016 | 450.75 | 455.87 | 449.21 | 455.38 | 0 | +0.00(+0.00%) |
Oct 28, 2016 | 450.75 | 455.87 | 449.21 | 455.38 | 0 | -0.33(-0.07%) |
Oct 27, 2016 | 454.91 | 459.27 | 453.47 | 455.71 | 0 | -0.11(-0.02%) |
Oct 26, 2016 | 457.76 | 458.12 | 453.13 | 455.82 | 0 | -3.47(-0.76%) |
Oct 25, 2016 | 460.68 | 462.06 | 458.53 | 459.29 | 0 | -0.46(-0.10%) |
Oct 24, 2016 | 459.63 | 463.03 | 459.36 | 459.75 | 0 | +2.35(+0.51%) |
Oct 23, 2016 | 457.07 | 458.61 | 455.02 | 457.40 | 0 | +0.00(+0.00%) |
Oct 22, 2016 | 457.07 | 458.61 | 455.02 | 457.40 | 0 | +0.00(+0.00%) |
Oct 21, 2016 | 457.07 | 458.61 | 455.02 | 457.40 | 0 | +1.34(+0.29%) |
Oct 20, 2016 | 455.40 | 457.18 | 452.36 | 456.06 | 0 | +1.38(+0.30%) |
Oct 19, 2016 | 454.11 | 455.55 | 452.36 | 454.68 | 0 | +1.55(+0.34%) |
Oct 18, 2016 | 450.67 | 454.42 | 450.53 | 453.13 | 0 | +5.09(+1.14%) |
Oct 17, 2016 | 448.85 | 450.73 | 446.90 | 448.04 | 0 | -2.46(-0.55%) |
Oct 16, 2016 | 446.68 | 453.37 | 446.41 | 450.50 | 0 | +0.00(+0.00%) |
Oct 15, 2016 | 446.68 | 453.37 | 446.41 | 450.50 | 0 | +0.00(+0.00%) |
Oct 14, 2016 | 446.68 | 453.37 | 446.41 | 450.50 | 0 | +5.30(+1.19%) |
Oct 13, 2016 | 447.32 | 447.32 | 442.72 | 445.20 | 0 | -5.46(-1.21%) |
Oct 12, 2016 | 451.61 | 452.73 | 450.13 | 450.66 | 0 | -0.59(-0.13%) |
Oct 11, 2016 | 454.11 | 456.94 | 450.91 | 451.25 | 0 | -3.99(-0.88%) |
Oct 10, 2016 | 450.71 | 455.58 | 448.83 | 455.24 | 0 | +5.18(+1.15%) |
Oct 09, 2016 | 455.64 | 455.64 | 449.95 | 450.06 | 0 | +0.00(+0.00%) |
Oct 08, 2016 | 455.64 | 455.64 | 449.95 | 450.06 | 0 | +0.00(+0.00%) |
Oct 07, 2016 | 455.64 | 455.64 | 449.95 | 450.06 | 0 | -4.76(-1.05%) |
Oct 06, 2016 | 457.47 | 457.57 | 454.64 | 454.82 | 0 | -1.24(-0.27%) |
Oct 05, 2016 | 454.60 | 456.66 | 452.10 | 456.06 | 0 | -2.26(-0.49%) |
Oct 04, 2016 | 453.49 | 460.08 | 453.17 | 458.32 | 0 | +5.33(+1.18%) |