Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 706.97 | 683.60 | 697.67 | 4,684 | +1.31(+0.19%) | |
Oct 30, 2016 | 713.98 | 691.49 | 696.36 | 3,729 | -15.70(-2.20%) | |
Oct 29, 2016 | 717.99 | 684.60 | 712.06 | 4,047 | +26.02(+3.79%) | |
Oct 28, 2016 | 687.23 | 677.05 | 686.04 | 3,710 | +3.37(+0.49%) | |
Oct 27, 2016 | 685.89 | 665.59 | 682.67 | 4,405 | +9.53(+1.42%) | |
Oct 26, 2016 | 677.00 | 647.62 | 673.14 | 6,823 | +25.46(+3.93%) | |
Oct 25, 2016 | 657.58 | 643.00 | 647.68 | 6,021 | -0.44(-0.07%) | |
Oct 24, 2016 | 652.25 | 640.00 | 648.12 | 4,640 | -1.57(-0.24%) | |
Oct 23, 2016 | 656.00 | 647.51 | 649.69 | 2,539 | -5.31(-0.81%) | |
Oct 22, 2016 | 656.00 | 628.57 | 655.00 | 4,356 | +26.01(+4.14%) | |
Oct 21, 2016 | 632.36 | 627.50 | 628.99 | 3,031 | +1.27(+0.20%) | |
Oct 20, 2016 | 630.22 | 625.00 | 627.72 | 2,063 | -0.26(-0.04%) | |
Oct 19, 2016 | 638.04 | 624.13 | 627.98 | 4,446 | -7.60(-1.20%) | |
Oct 18, 2016 | 637.80 | 631.52 | 635.58 | 2,731 | -0.11(-0.02%) | |
Oct 17, 2016 | 639.99 | 632.10 | 635.69 | 3,958 | -2.40(-0.38%) | |
Oct 16, 2016 | 641.40 | 635.18 | 638.09 | 1,286 | +2.08(+0.33%) | |
Oct 15, 2016 | 642.00 | 635.25 | 636.01 | 1,440 | -2.37(-0.37%) | |
Oct 14, 2016 | 639.99 | 630.45 | 638.38 | 3,140 | +2.77(+0.44%) | |
Oct 13, 2016 | 636.00 | 630.00 | 635.61 | 2,383 | +0.55(+0.09%) | |
Oct 12, 2016 | 640.00 | 628.76 | 635.06 | 2,665 | -3.85(-0.60%) | |
Oct 11, 2016 | 639.00 | 614.24 | 638.91 | 8,152 | +23.54(+3.83%) | |
Oct 10, 2016 | 616.47 | 612.09 | 615.37 | 2,214 | +1.76(+0.29%) | |
Oct 09, 2016 | 614.98 | 610.00 | 613.61 | 1,180 | -0.87(-0.14%) | |
Oct 08, 2016 | 616.99 | 612.50 | 614.48 | 889 | +0.14(+0.02%) | |
Oct 07, 2016 | 616.34 | 607.52 | 614.34 | 4,064 | +4.00(+0.66%) | |
Oct 06, 2016 | 610.98 | 607.09 | 610.34 | 2,147 | -0.64(-0.10%) | |
Oct 05, 2016 | 612.00 | 605.76 | 610.98 | 2,278 | +3.80(+0.63%) | |
Oct 04, 2016 | 612.98 | 604.99 | 607.18 | 3,195 | +2.90(+0.48%) | |
Sep 26, 2016 | 607.27 | 596.10 | 604.28 | 4,018 | +6.87(+1.15%) | |
Sep 25, 2016 | 601.99 | 596.00 | 597.41 | 1,121 | -2.73(-0.45%) | |
Sep 24, 2016 | 603.59 | 597.76 | 600.14 | 1,133 | -2.39(-0.40%) | |
Sep 23, 2016 | 602.90 | 593.00 | 602.53 | 4,076 | +8.58(+1.44%) | |
Sep 22, 2016 | 596.42 | 592.50 | 593.95 | 2,332 | -0.71(-0.12%) | |
Sep 21, 2016 | 607.30 | 592.10 | 594.66 | 3,898 | -12.29(-2.02%) | |
Sep 20, 2016 | 608.88 | 605.35 | 606.95 | 2,441 | -0.93(-0.15%) | |
Sep 19, 2016 | 609.50 | 603.00 | 607.88 | 2,485 | -0.12(-0.02%) | |
Sep 18, 2016 | 609.06 | 601.97 | 608.00 | 1,297 | +3.96(+0.66%) | |
Sep 17, 2016 | 607.59 | 601.10 | 604.04 | 1,133 | -1.86(-0.31%) | |
Sep 16, 2016 | 608.99 | 603.50 | 605.90 | 2,602 | +0.69(+0.11%) | |
Sep 15, 2016 | 608.99 | 602.30 | 605.21 | 3,079 | -2.68(-0.44%) | |
Sep 14, 2016 | 610.69 | 605.98 | 607.89 | 2,905 | +0.16(+0.03%) | |
Sep 13, 2016 | 609.61 | 603.28 | 607.73 | 3,459 | +0.73(+0.12%) | |
Sep 12, 2016 | 609.15 | 602.00 | 607.00 | 3,551 | +3.20(+0.53%) | |
Sep 11, 2016 | 628.99 | 594.63 | 603.80 | 5,302 | -18.21(-2.93%) | |
Sep 10, 2016 | 625.00 | 618.67 | 622.01 | 1,516 | +0.01(+0.00%) | |
Sep 09, 2016 | 627.49 | 612.93 | 622.00 | 3,281 | -3.66(-0.58%) | |
Sep 08, 2016 | 628.98 | 611.66 | 625.66 | 4,476 | +11.27(+1.83%) | |
Sep 07, 2016 | 615.92 | 604.70 | 614.39 | 4,380 | +5.43(+0.89%) | |
Sep 06, 2016 | 609.74 | 601.00 | 608.96 | 4,038 | +5.22(+0.86%) | |
Sep 05, 2016 | 607.65 | 592.46 | 603.74 | 3,867 | -0.51(-0.08%) | |
Sep 04, 2016 | 609.05 | 590.88 | 604.25 | 3,980 | +11.75(+1.98%) | |
Sep 03, 2016 | 598.64 | 569.01 | 592.50 | 4,632 | +20.50(+3.58%) | |
Sep 02, 2016 | 574.20 | 567.03 | 572.00 | 3,003 | +0.40(+0.07%) | |
Sep 01, 2016 | 572.86 | 566.86 | 571.60 | 3,061 | +0.84(+0.15%) | |
Aug 31, 2016 | 576.49 | 568.40 | 570.76 | 3,656 | -4.47(-0.78%) | |
Aug 30, 2016 | 576.50 | 568.55 | 575.23 | 4,420 | +3.73(+0.65%) | |
Aug 29, 2016 | 575.00 | 568.60 | 571.50 | 2,363 | -1.50(-0.26%) | |
Aug 28, 2016 | 573.00 | 566.80 | 573.00 | 1,008 | +5.59(+0.99%) | |
Aug 27, 2016 | 579.09 | 564.81 | 567.41 | 2,724 | -10.43(-1.80%) | |
Aug 26, 2016 | 582.46 | 574.10 | 577.84 | 3,303 | +0.85(+0.15%) | |
Aug 25, 2016 | 578.75 | 571.16 | 576.99 | 4,215 | -0.12(-0.02%) | |
Aug 24, 2016 | 582.10 | 575.40 | 577.11 | 2,973 | -3.60(-0.62%) | |
Aug 23, 2016 | 584.99 | 576.00 | 580.71 | 4,208 | -1.50(-0.26%) | |
Aug 22, 2016 | 585.95 | 572.50 | 582.21 | 5,069 | +3.74(+0.65%) | |
Aug 21, 2016 | 583.99 | 576.01 | 578.47 | 1,208 | -1.53(-0.26%) | |
Aug 20, 2016 | 580.00 | 568.52 | 580.00 | 2,374 | +7.89(+1.38%) | |
Aug 19, 2016 | 574.86 | 552.30 | 572.11 | 4,636 | +2.40(+0.42%) | |
Aug 18, 2016 | 575.87 | 568.79 | 569.71 | 3,967 | -0.76(-0.13%) | |
Aug 17, 2016 | 577.86 | 566.02 | 570.47 | 4,149 | -7.06(-1.22%) | |
Aug 16, 2016 | 579.80 | 563.00 | 577.53 | 4,888 | +11.74(+2.07%) | |
Aug 15, 2016 | 573.69 | 554.90 | 565.79 | 4,545 | -1.59(-0.28%) | |
Aug 14, 2016 | 584.17 | 556.24 | 567.38 | 4,808 | -14.73(-2.53%) | |
Aug 13, 2016 | 589.98 | 581.71 | 582.11 | 995 | -3.89(-0.66%) | |
Aug 12, 2016 | 591.19 | 580.47 | 586.00 | 2,169 | -1.57(-0.27%) | |
Aug 11, 2016 | 597.78 | 585.23 | 587.57 | 2,578 | -4.13(-0.70%) | |
Aug 10, 2016 | 603.00 | 580.01 | 591.70 | 5,160 | +8.17(+1.40%) | |
Aug 09, 2016 | 591.91 | 579.43 | 583.53 | 3,170 | -5.93(-1.01%) | |
Aug 08, 2016 | 594.10 | 583.58 | 589.46 | 3,184 | -3.14(-0.53%) | |
Aug 07, 2016 | 598.82 | 582.12 | 592.60 | 2,907 | +3.82(+0.65%) | |
Aug 06, 2016 | 592.00 | 562.56 | 588.78 | 6,089 | +13.21(+2.30%) | |
Aug 05, 2016 | 580.00 | 562.00 | 575.57 | 4,926 | +0.05(+0.01%) | |
Aug 04, 2016 | 583.97 | 552.00 | 575.52 | 8,589 | +8.96(+1.58%) | |
Aug 03, 2016 | 572.34 | 514.93 | 566.56 | 17,044 | +53.29(+10.38%) | |
Aug 02, 2016 | 613.03 | 465.28 | 513.27 | 20,535 | -94.34(-15.53%) |