Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 420.51 | 423.86 | 412.02 | 412.02 | 172,225 | -9.68(-2.30%) |
Nov 29, 2016 | 416.86 | 423.40 | 415.45 | 421.70 | 167,962 | +5.89(+1.42%) |
Nov 28, 2016 | 417.67 | 422.46 | 414.96 | 415.81 | 147,131 | -3.34(-0.80%) |
Nov 25, 2016 | 419.76 | 423.78 | 418.20 | 419.15 | 74,314 | -0.70(-0.17%) |
Nov 23, 2016 | 419.85 | 419.85 | 419.85 | 0 | +3.65(+0.88%) | |
Nov 22, 2016 | 419.51 | 419.72 | 413.06 | 416.20 | 240,645 | -0.92(-0.22%) |
Nov 21, 2016 | 417.35 | 417.55 | 411.65 | 417.12 | 139,746 | +2.15(+0.52%) |
Nov 18, 2016 | 417.97 | 418.88 | 412.56 | 414.97 | 203,262 | -3.51(-0.84%) |
Nov 17, 2016 | 420.99 | 423.10 | 417.50 | 418.48 | 205,719 | -2.85(-0.68%) |
Nov 16, 2016 | 427.01 | 428.38 | 420.15 | 421.33 | 220,522 | -5.24(-1.23%) |
Nov 15, 2016 | 419.79 | 428.03 | 417.75 | 426.57 | 229,473 | +7.29(+1.74%) |
Nov 14, 2016 | 427.00 | 431.99 | 418.30 | 419.28 | 269,247 | -3.02(-0.72%) |
Nov 11, 2016 | 421.95 | 426.36 | 415.77 | 422.30 | 188,914 | -2.94(-0.69%) |
Nov 10, 2016 | 429.58 | 430.64 | 419.26 | 425.24 | 304,845 | -0.80(-0.19%) |
Nov 09, 2016 | 434.50 | 434.50 | 423.90 | 426.04 | 277,474 | -3.87(-0.90%) |
Nov 08, 2016 | 429.18 | 432.00 | 424.91 | 429.91 | 213,975 | +0.65(+0.15%) |
Nov 07, 2016 | 425.00 | 429.65 | 422.71 | 429.26 | 373,242 | +8.80(+2.09%) |
Nov 04, 2016 | 415.00 | 424.39 | 415.00 | 420.46 | 430,821 | +22.51(+5.66%) |
Nov 03, 2016 | 401.42 | 402.41 | 395.61 | 397.95 | 246,764 | -3.16(-0.79%) |
Nov 02, 2016 | 401.27 | 403.82 | 400.07 | 401.11 | 244,536 | -1.49(-0.37%) |
Nov 01, 2016 | 404.62 | 407.21 | 400.91 | 402.60 | 237,257 | -1.48(-0.37%) |
Oct 31, 2016 | 402.41 | 405.59 | 401.22 | 404.08 | 184,337 | +3.41(+0.85%) |
Oct 28, 2016 | 397.79 | 404.00 | 397.58 | 400.67 | 198,196 | +2.94(+0.74%) |
Oct 27, 2016 | 402.68 | 406.58 | 395.87 | 397.73 | 256,193 | -1.90(-0.48%) |
Oct 26, 2016 | 401.41 | 403.12 | 397.39 | 399.63 | 225,561 | -2.29(-0.57%) |
Oct 25, 2016 | 412.49 | 412.49 | 401.70 | 401.92 | 258,539 | -12.37(-2.99%) |
Oct 24, 2016 | 414.48 | 414.99 | 409.66 | 414.29 | 175,745 | +7.06(+1.73%) |
Oct 21, 2016 | 408.12 | 408.18 | 404.88 | 407.23 | 147,527 | -3.40(-0.83%) |
Oct 20, 2016 | 410.98 | 412.68 | 409.02 | 410.63 | 115,513 | -0.71(-0.17%) |
Oct 19, 2016 | 411.83 | 411.97 | 408.45 | 411.34 | 164,160 | +1.27(+0.31%) |
Oct 18, 2016 | 413.36 | 416.27 | 408.85 | 410.07 | 154,249 | +0.96(+0.23%) |
Oct 17, 2016 | 404.97 | 409.48 | 403.50 | 409.11 | 229,112 | +2.50(+0.61%) |
Oct 14, 2016 | 409.64 | 410.39 | 405.55 | 406.61 | 175,392 | +0.93(+0.23%) |
Oct 13, 2016 | 407.63 | 407.63 | 403.05 | 405.68 | 194,084 | -4.60(-1.12%) |
Oct 12, 2016 | 411.76 | 411.76 | 409.38 | 410.28 | 167,929 | -1.16(-0.28%) |
Oct 11, 2016 | 422.51 | 422.51 | 409.55 | 411.44 | 198,824 | -12.02(-2.84%) |
Oct 10, 2016 | 420.55 | 424.13 | 419.88 | 423.46 | 166,030 | +6.46(+1.55%) |
Oct 07, 2016 | 418.49 | 418.49 | 414.12 | 417.00 | 153,262 | -1.82(-0.43%) |
Oct 06, 2016 | 416.51 | 418.94 | 413.29 | 418.82 | 127,030 | +2.15(+0.52%) |
Oct 05, 2016 | 416.84 | 418.36 | 414.41 | 416.67 | 180,450 | +0.83(+0.20%) |
Oct 04, 2016 | 420.19 | 420.79 | 413.91 | 415.84 | 215,252 | -3.02(-0.72%) |
Oct 03, 2016 | 418.01 | 420.18 | 417.00 | 418.86 | 231,090 | -0.97(-0.23%) |
Sep 30, 2016 | 408.73 | 421.24 | 408.43 | 419.83 | 363,007 | +12.50(+3.07%) |
Sep 29, 2016 | 412.60 | 412.70 | 406.35 | 407.33 | 168,888 | -7.05(-1.70%) |
Sep 28, 2016 | 415.81 | 416.15 | 408.81 | 414.38 | 238,069 | +0.33(+0.08%) |
Sep 27, 2016 | 410.64 | 414.20 | 409.66 | 414.05 | 215,834 | +4.27(+1.04%) |
Sep 26, 2016 | 406.61 | 410.65 | 406.08 | 409.78 | 223,558 | +1.61(+0.39%) |
Sep 23, 2016 | 407.68 | 410.95 | 407.16 | 408.17 | 240,475 | -3.00(-0.73%) |
Sep 22, 2016 | 406.33 | 411.72 | 403.55 | 411.17 | 269,977 | +8.10(+2.01%) |
Sep 21, 2016 | 402.52 | 403.50 | 396.64 | 403.07 | 212,274 | +2.19(+0.55%) |
Sep 20, 2016 | 402.48 | 403.89 | 399.89 | 400.88 | 198,819 | +0.62(+0.15%) |
Sep 19, 2016 | 400.05 | 402.56 | 397.64 | 400.26 | 291,844 | +0.48(+0.12%) |
Sep 16, 2016 | 399.18 | 402.34 | 394.49 | 399.78 | 249,478 | +0.71(+0.18%) |
Sep 15, 2016 | 396.88 | 401.07 | 395.55 | 399.07 | 146,892 | +3.72(+0.94%) |
Sep 14, 2016 | 395.44 | 396.77 | 393.77 | 395.35 | 200,766 | +0.69(+0.17%) |
Sep 13, 2016 | 392.43 | 396.20 | 388.15 | 394.66 | 350,949 | -0.90(-0.23%) |
Sep 12, 2016 | 387.25 | 396.06 | 386.01 | 395.56 | 528,841 | +6.76(+1.74%) |
Sep 09, 2016 | 399.10 | 399.99 | 388.69 | 388.80 | 256,742 | -13.74(-3.41%) |
Sep 08, 2016 | 405.87 | 409.20 | 401.62 | 402.54 | 395,503 | -4.26(-1.05%) |
Sep 07, 2016 | 405.73 | 406.95 | 402.21 | 406.80 | 354,365 | +1.99(+0.49%) |
Sep 06, 2016 | 402.50 | 406.41 | 399.41 | 404.81 | 345,670 | +3.26(+0.81%) |
Sep 02, 2016 | 408.22 | 401.55 | 401.55 | 401.55 | 5,344,300 | -3.17(-0.78%) |