Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 712.03 | 715.46 | 709.09 | 711.98 | 39,284 | -0.37(-0.05%) |
Oct 28, 2016 | 696.77 | 713.61 | 696.77 | 712.35 | 50,148 | +16.22(+2.33%) |
Oct 27, 2016 | 708.45 | 711.09 | 694.92 | 696.13 | 51,667 | -11.42(-1.61%) |
Oct 26, 2016 | 713.14 | 718.09 | 706.51 | 707.56 | 50,176 | -8.53(-1.19%) |
Oct 25, 2016 | 714.98 | 722.56 | 714.09 | 716.09 | 57,106 | +1.47(+0.21%) |
Oct 24, 2016 | 710.72 | 716.40 | 710.56 | 714.61 | 69,542 | +5.48(+0.77%) |
Oct 21, 2016 | 704.77 | 710.09 | 704.40 | 709.14 | 45,425 | +2.63(+0.37%) |
Oct 20, 2016 | 708.51 | 710.19 | 705.45 | 706.51 | 43,589 | -1.74(-0.25%) |
Oct 19, 2016 | 715.72 | 716.98 | 706.29 | 708.24 | 35,843 | -5.05(-0.71%) |
Oct 18, 2016 | 716.67 | 718.77 | 710.72 | 713.30 | 59,534 | +2.69(+0.38%) |
Oct 17, 2016 | 710.35 | 715.25 | 708.14 | 710.61 | 66,030 | +0.32(+0.04%) |
Oct 14, 2016 | 710.51 | 716.46 | 708.61 | 710.30 | 53,860 | +3.48(+0.49%) |
Oct 13, 2016 | 704.19 | 709.14 | 699.45 | 706.82 | 67,370 | +4.05(+0.58%) |
Oct 12, 2016 | 700.40 | 707.61 | 700.40 | 702.77 | 79,724 | +2.11(+0.30%) |
Oct 11, 2016 | 709.72 | 710.14 | 700.45 | 700.66 | 35,913 | -9.95(-1.40%) |
Oct 10, 2016 | 712.51 | 716.72 | 706.87 | 710.61 | 54,250 | +3.21(+0.45%) |
Oct 07, 2016 | 714.30 | 716.03 | 705.08 | 707.40 | 69,537 | -8.16(-1.14%) |
Oct 06, 2016 | 711.09 | 721.83 | 708.77 | 715.56 | 69,896 | +1.58(+0.22%) |
Oct 05, 2016 | 714.30 | 718.51 | 710.72 | 713.98 | 123,175 | +1.89(+0.27%) |
Oct 04, 2016 | 712.98 | 714.51 | 706.82 | 712.09 | 85,672 | +3.79(+0.54%) |
Oct 03, 2016 | 725.88 | 727.04 | 705.56 | 708.29 | 84,165 | -16.58(-2.29%) |
Sep 30, 2016 | 718.72 | 731.51 | 718.72 | 724.88 | 73,311 | +7.11(+0.99%) |
Sep 29, 2016 | 721.25 | 725.09 | 712.46 | 717.77 | 58,413 | -2.11(-0.29%) |
Sep 28, 2016 | 711.98 | 720.25 | 708.45 | 719.88 | 76,445 | +6.42(+0.90%) |
Sep 27, 2016 | 703.93 | 713.82 | 700.19 | 713.46 | 62,469 | +10.48(+1.49%) |
Sep 26, 2016 | 697.98 | 706.40 | 697.92 | 702.98 | 49,047 | +2.42(+0.35%) |
Sep 23, 2016 | 702.56 | 705.35 | 699.29 | 700.56 | 44,033 | -4.16(-0.59%) |
Sep 22, 2016 | 697.08 | 705.61 | 695.77 | 704.72 | 60,649 | +13.42(+1.94%) |
Sep 21, 2016 | 682.97 | 692.71 | 682.97 | 691.29 | 57,857 | +7.42(+1.09%) |
Sep 20, 2016 | 692.82 | 694.82 | 682.92 | 683.87 | 40,477 | -4.74(-0.69%) |
Sep 19, 2016 | 690.45 | 695.82 | 686.97 | 688.61 | 41,645 | +2.89(+0.42%) |
Sep 16, 2016 | 685.34 | 689.29 | 681.34 | 685.71 | 68,561 | -0.05(-0.01%) |
Sep 15, 2016 | 670.39 | 688.13 | 669.13 | 685.76 | 55,501 | +16.22(+2.42%) |
Sep 14, 2016 | 657.07 | 674.81 | 653.91 | 669.55 | 68,372 | +13.16(+2.01%) |
Sep 13, 2016 | 663.65 | 665.71 | 644.80 | 656.39 | 77,984 | -13.11(-1.96%) |
Sep 12, 2016 | 662.65 | 673.23 | 659.76 | 669.50 | 84,163 | +5.26(+0.79%) |
Sep 09, 2016 | 683.39 | 683.39 | 664.02 | 664.23 | 65,351 | -22.32(-3.25%) |
Sep 08, 2016 | 693.76 | 695.98 | 684.92 | 686.55 | 47,500 | -10.42(-1.50%) |
Sep 07, 2016 | 708.45 | 709.66 | 695.45 | 696.98 | 57,689 | -11.32(-1.60%) |
Sep 06, 2016 | 707.03 | 708.29 | 700.82 | 708.29 | 97,894 | +5.74(+0.82%) |
Sep 02, 2016 | 703.24 | 702.56 | 702.56 | 702.56 | 41,465 | -0.05(-0.01%) |
Sep 01, 2016 | 709.14 | 711.66 | 700.13 | 702.61 | 64,033 | -3.90(-0.55%) |
Aug 31, 2016 | 699.40 | 706.98 | 699.40 | 706.51 | 62,512 | +7.11(+1.02%) |
Aug 30, 2016 | 693.45 | 699.50 | 693.24 | 699.40 | 126,778 | +4.11(+0.59%) |
Aug 29, 2016 | 693.50 | 699.90 | 693.50 | 695.29 | 32,560 | +0.42(+0.06%) |
Aug 26, 2016 | 695.50 | 701.56 | 693.03 | 694.87 | 33,581 | -2.16(-0.31%) |
Aug 25, 2016 | 687.66 | 698.13 | 687.08 | 697.03 | 42,281 | +8.58(+1.25%) |
Aug 24, 2016 | 687.03 | 689.61 | 682.50 | 688.45 | 41,011 | +1.32(+0.19%) |
Aug 23, 2016 | 687.87 | 692.66 | 687.13 | 687.13 | 28,028 | -0.37(-0.05%) |
Aug 22, 2016 | 691.76 | 691.87 | 684.13 | 687.50 | 39,620 | -4.32(-0.62%) |
Aug 19, 2016 | 690.34 | 693.82 | 688.61 | 691.82 | 24,916 | -1.58(-0.23%) |
Aug 18, 2016 | 692.03 | 697.19 | 687.61 | 693.40 | 53,783 | +2.69(+0.39%) |
Aug 17, 2016 | 684.87 | 691.13 | 682.92 | 690.71 | 39,140 | +4.63(+0.68%) |
Aug 16, 2016 | 691.40 | 691.92 | 685.03 | 686.08 | 33,277 | -5.48(-0.79%) |
Aug 15, 2016 | 691.76 | 697.19 | 691.19 | 691.55 | 46,367 | -2.32(-0.33%) |
Aug 12, 2016 | 695.24 | 696.08 | 687.50 | 693.87 | 53,139 | -2.37(-0.34%) |
Aug 11, 2016 | 699.03 | 701.82 | 695.13 | 696.24 | 53,945 | -2.79(-0.40%) |
Aug 10, 2016 | 696.82 | 702.66 | 694.66 | 699.03 | 38,848 | +1.21(+0.17%) |
Aug 09, 2016 | 690.45 | 698.50 | 685.87 | 697.82 | 41,185 | +10.05(+1.46%) |
Aug 08, 2016 | 685.29 | 688.51 | 681.87 | 687.76 | 35,400 | +5.42(+0.79%) |
Aug 05, 2016 | 679.13 | 683.76 | 678.34 | 682.34 | 38,382 | +3.74(+0.55%) |
Aug 04, 2016 | 674.39 | 681.29 | 673.15 | 678.60 | 51,123 | +3.42(+0.51%) |
Aug 03, 2016 | 678.02 | 678.87 | 671.13 | 675.18 | 47,335 | -3.42(-0.50%) |
Aug 02, 2016 | 682.45 | 682.97 | 672.44 | 678.60 | 56,219 | -1.53(-0.22%) |