Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 418.56 | 418.56 | 418.56 | 0 | -1.76(-0.42%) | |
Dec 29, 2016 | 419.92 | 422.14 | 418.44 | 420.32 | 118,046 | -0.26(-0.06%) |
Dec 28, 2016 | 429.23 | 430.10 | 418.54 | 420.58 | 120,468 | -6.75(-1.58%) |
Dec 27, 2016 | 427.59 | 431.02 | 427.03 | 427.33 | 96,220 | +1.26(+0.30%) |
Dec 23, 2016 | 426.07 | 426.07 | 426.07 | 0 | +3.00(+0.71%) | |
Dec 22, 2016 | 422.45 | 426.27 | 419.43 | 423.07 | 175,238 | +0.01(+0.00%) |
Dec 21, 2016 | 426.23 | 427.09 | 422.75 | 423.06 | 177,971 | -2.34(-0.55%) |
Dec 20, 2016 | 421.13 | 425.59 | 421.06 | 425.40 | 155,027 | +4.15(+0.99%) |
Dec 19, 2016 | 420.65 | 426.65 | 420.10 | 421.25 | 158,828 | -0.71(-0.17%) |
Dec 16, 2016 | 425.32 | 427.89 | 421.46 | 421.96 | 280,469 | -3.77(-0.89%) |
Dec 15, 2016 | 419.02 | 427.09 | 419.02 | 425.73 | 227,081 | +6.17(+1.47%) |
Dec 14, 2016 | 425.64 | 426.86 | 418.76 | 419.56 | 204,935 | -6.21(-1.46%) |
Dec 13, 2016 | 425.70 | 430.56 | 422.78 | 425.77 | 185,737 | +2.69(+0.64%) |
Dec 12, 2016 | 418.08 | 424.13 | 417.39 | 423.08 | 226,544 | +1.34(+0.32%) |
Dec 09, 2016 | 418.69 | 423.93 | 416.07 | 421.74 | 233,126 | +3.04(+0.73%) |
Dec 08, 2016 | 417.83 | 420.84 | 414.74 | 418.70 | 273,039 | -0.59(-0.14%) |
Dec 07, 2016 | 417.10 | 420.98 | 408.64 | 419.29 | 253,823 | +0.70(+0.17%) |
Dec 06, 2016 | 413.10 | 419.74 | 413.10 | 418.59 | 146,230 | +5.66(+1.37%) |
Dec 05, 2016 | 414.31 | 415.88 | 412.05 | 412.93 | 159,068 | +2.10(+0.51%) |
Dec 02, 2016 | 408.12 | 413.01 | 408.12 | 410.83 | 168,676 | +1.93(+0.47%) |
Dec 01, 2016 | 414.42 | 418.12 | 407.87 | 408.90 | 177,575 | -3.12(-0.76%) |
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%) |