Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 555.61 | 562.14 | 542.70 | 545.41 | 43,735 | -7.22(-1.31%) |
Nov 29, 2016 | 542.60 | 560.49 | 542.60 | 552.64 | 82,015 | +9.86(+1.82%) |
Nov 28, 2016 | 540.09 | 552.34 | 539.28 | 542.77 | 61,565 | +1.74(+0.32%) |
Nov 25, 2016 | 540.28 | 543.79 | 539.67 | 541.04 | 10,249 | -1.12(-0.21%) |
Nov 23, 2016 | 542.15 | 542.15 | 542.15 | 0 | -0.70(-0.13%) | |
Nov 22, 2016 | 538.80 | 547.82 | 538.80 | 542.86 | 31,483 | +0.94(+0.17%) |
Nov 21, 2016 | 540.45 | 546.70 | 537.36 | 541.91 | 23,851 | +2.33(+0.43%) |
Nov 18, 2016 | 542.74 | 546.30 | 536.45 | 539.58 | 35,106 | -5.12(-0.94%) |
Nov 17, 2016 | 540.77 | 556.93 | 539.04 | 544.70 | 37,310 | +1.91(+0.35%) |
Nov 16, 2016 | 528.17 | 542.79 | 523.49 | 542.79 | 204,029 | +14.62(+2.77%) |
Nov 15, 2016 | 529.28 | 531.35 | 526.81 | 528.17 | 84,581 | -2.42(-0.46%) |
Nov 14, 2016 | 529.12 | 531.24 | 521.19 | 530.59 | 107,069 | -0.12(-0.02%) |
Nov 11, 2016 | 529.47 | 533.89 | 525.54 | 530.71 | 80,225 | -2.05(-0.38%) |
Nov 10, 2016 | 534.89 | 535.39 | 523.70 | 532.76 | 41,858 | -1.93(-0.36%) |
Nov 09, 2016 | 534.58 | 539.96 | 531.09 | 534.69 | 29,089 | -5.45(-1.01%) |
Nov 08, 2016 | 533.36 | 551.40 | 530.60 | 540.14 | 34,631 | +6.95(+1.30%) |
Nov 07, 2016 | 531.86 | 538.09 | 529.36 | 533.19 | 35,491 | +3.91(+0.74%) |
Nov 04, 2016 | 528.36 | 534.13 | 519.69 | 529.28 | 64,856 | -0.90(-0.17%) |
Nov 03, 2016 | 532.81 | 543.03 | 521.31 | 530.18 | 62,308 | +0.28(+0.05%) |
Nov 02, 2016 | 531.97 | 532.33 | 525.82 | 529.90 | 33,383 | -2.60(-0.49%) |
Nov 01, 2016 | 533.17 | 533.17 | 526.28 | 532.50 | 24,084 | +1.68(+0.32%) |
Oct 31, 2016 | 533.34 | 541.13 | 530.77 | 530.82 | 19,856 | -0.66(-0.12%) |
Oct 28, 2016 | 530.12 | 532.18 | 524.16 | 531.49 | 23,272 | +3.19(+0.60%) |
Oct 27, 2016 | 531.06 | 531.06 | 518.60 | 528.29 | 41,295 | -3.58(-0.67%) |
Oct 26, 2016 | 538.99 | 543.58 | 527.58 | 531.87 | 25,980 | -10.10(-1.86%) |
Oct 25, 2016 | 541.67 | 546.39 | 537.89 | 541.97 | 40,435 | +0.74(+0.14%) |
Oct 24, 2016 | 542.61 | 547.68 | 539.63 | 541.23 | 17,069 | +0.97(+0.18%) |
Oct 21, 2016 | 532.28 | 542.19 | 532.28 | 540.27 | 41,736 | +7.23(+1.36%) |
Oct 20, 2016 | 536.46 | 537.66 | 531.28 | 533.04 | 13,147 | -3.57(-0.67%) |
Oct 19, 2016 | 533.25 | 538.41 | 527.37 | 536.61 | 24,590 | +3.11(+0.58%) |
Oct 18, 2016 | 533.37 | 536.77 | 530.72 | 533.50 | 25,413 | +2.94(+0.55%) |
Oct 17, 2016 | 524.62 | 530.88 | 515.26 | 530.57 | 63,124 | +6.16(+1.17%) |
Oct 14, 2016 | 535.98 | 538.43 | 523.09 | 524.41 | 55,440 | -10.14(-1.90%) |
Oct 13, 2016 | 532.37 | 535.90 | 528.79 | 534.55 | 32,297 | -1.27(-0.24%) |
Oct 12, 2016 | 540.17 | 540.17 | 529.40 | 535.82 | 35,732 | -2.42(-0.45%) |
Oct 11, 2016 | 550.95 | 550.95 | 537.18 | 538.24 | 73,289 | -13.05(-2.37%) |
Oct 10, 2016 | 550.20 | 553.16 | 545.96 | 551.29 | 47,458 | +2.17(+0.40%) |
Oct 07, 2016 | 545.04 | 551.22 | 541.95 | 549.12 | 50,797 | +3.12(+0.57%) |
Oct 06, 2016 | 529.68 | 547.63 | 526.82 | 546.00 | 72,174 | +14.24(+2.68%) |
Oct 05, 2016 | 534.23 | 537.09 | 530.20 | 531.76 | 41,391 | +0.94(+0.18%) |
Oct 04, 2016 | 534.82 | 535.58 | 527.38 | 530.82 | 23,302 | -1.85(-0.35%) |
Oct 03, 2016 | 538.67 | 539.81 | 527.42 | 532.67 | 34,992 | -4.83(-0.90%) |
Sep 30, 2016 | 537.24 | 542.81 | 530.27 | 537.51 | 36,277 | +1.71(+0.32%) |
Sep 29, 2016 | 532.81 | 538.42 | 529.65 | 535.79 | 38,546 | +0.63(+0.12%) |
Sep 28, 2016 | 533.58 | 537.55 | 533.10 | 535.17 | 30,985 | +2.38(+0.45%) |
Sep 27, 2016 | 532.17 | 533.82 | 529.53 | 532.78 | 14,086 | -0.34(-0.06%) |
Sep 26, 2016 | 531.23 | 534.47 | 528.60 | 533.12 | 25,413 | +0.47(+0.09%) |
Sep 23, 2016 | 527.92 | 534.06 | 525.06 | 532.65 | 28,607 | +1.56(+0.29%) |
Sep 22, 2016 | 530.97 | 539.82 | 527.69 | 531.09 | 40,977 | -1.21(-0.23%) |
Sep 21, 2016 | 525.96 | 532.70 | 524.62 | 532.30 | 23,042 | +7.61(+1.45%) |
Sep 20, 2016 | 519.88 | 531.97 | 519.41 | 524.68 | 62,787 | +6.15(+1.19%) |
Sep 19, 2016 | 511.35 | 519.11 | 507.68 | 518.54 | 75,482 | +8.09(+1.58%) |
Sep 16, 2016 | 506.95 | 512.75 | 504.57 | 510.45 | 75,459 | +2.23(+0.44%) |
Sep 15, 2016 | 497.58 | 509.87 | 497.15 | 508.22 | 38,943 | +9.51(+1.91%) |
Sep 14, 2016 | 498.37 | 504.44 | 495.17 | 498.71 | 56,685 | +0.30(+0.06%) |
Sep 13, 2016 | 499.66 | 502.74 | 495.19 | 498.41 | 39,144 | -3.04(-0.61%) |
Sep 12, 2016 | 498.33 | 506.06 | 497.85 | 501.44 | 58,431 | +2.59(+0.52%) |
Sep 09, 2016 | 504.72 | 505.29 | 496.19 | 498.85 | 30,295 | -6.44(-1.27%) |
Sep 08, 2016 | 512.72 | 515.42 | 504.84 | 505.29 | 50,894 | -9.68(-1.88%) |
Sep 07, 2016 | 515.42 | 516.32 | 505.90 | 514.98 | 56,737 | +0.52(+0.10%) |
Sep 06, 2016 | 514.32 | 516.31 | 507.12 | 514.45 | 60,159 | +0.22(+0.04%) |
Sep 02, 2016 | 507.19 | 514.23 | 514.23 | 514.23 | 23,142 | +10.00(+1.98%) |