Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2016 | 949.18 | 929.77 | 946.85 | 0 | +2.57(+0.27%) | |
Dec 30, 2016 | 955.17 | 918.97 | 944.29 | 0 | -10.13(-1.06%) | |
Dec 29, 2016 | 962.87 | 937.50 | 954.41 | 0 | -3.48(-0.36%) | |
Dec 28, 2016 | 960.87 | 915.24 | 957.89 | 0 | +42.18(+4.61%) | |
Dec 27, 2016 | 925.83 | 881.00 | 915.72 | 0 | +27.67(+3.12%) | |
Dec 26, 2016 | 898.78 | 876.91 | 888.05 | 0 | +9.26(+1.05%) | |
Dec 25, 2016 | 884.97 | 840.08 | 878.79 | 0 | -3.36(-0.38%) | |
Dec 24, 2016 | 909.25 | 869.45 | 882.15 | 0 | -24.64(-2.72%) | |
Dec 23, 2016 | 910.00 | 850.66 | 906.79 | 0 | +54.20(+6.36%) | |
Dec 22, 2016 | 866.00 | 820.50 | 852.59 | 0 | +30.82(+3.75%) | |
Dec 21, 2016 | 827.87 | 790.71 | 821.77 | 0 | +26.66(+3.35%) | |
Dec 20, 2016 | 796.40 | 782.15 | 795.12 | 0 | +9.79(+1.25%) | |
Dec 19, 2016 | 789.09 | 781.18 | 785.33 | 0 | +1.31(+0.17%) | |
Dec 18, 2016 | 787.50 | 777.50 | 784.02 | 0 | +2.11(+0.27%) | |
Dec 17, 2016 | 785.44 | 775.56 | 781.91 | 0 | +5.94(+0.76%) | |
Dec 16, 2016 | 778.73 | 770.62 | 775.97 | 0 | +3.57(+0.46%) | |
Dec 15, 2016 | 776.54 | 769.55 | 772.40 | 0 | -0.24(-0.03%) | |
Dec 14, 2016 | 776.25 | 767.37 | 772.64 | 0 | -1.15(-0.15%) | |
Dec 13, 2016 | 785.03 | 763.57 | 773.79 | 0 | +1.44(+0.19%) | |
Dec 12, 2016 | 777.00 | 763.37 | 772.36 | 0 | +8.57(+1.12%) | |
Dec 11, 2016 | 769.76 | 759.00 | 763.79 | 0 | -5.39(-0.70%) | |
Dec 10, 2016 | 772.06 | 763.61 | 769.18 | 0 | +3.81(+0.50%) | |
Dec 09, 2016 | 769.77 | 762.01 | 765.37 | 0 | +0.25(+0.03%) | |
Dec 08, 2016 | 770.50 | 758.65 | 765.12 | 0 | +2.19(+0.29%) | |
Dec 07, 2016 | 766.30 | 750.39 | 762.93 | 0 | +6.37(+0.84%) | |
Dec 06, 2016 | 758.75 | 747.17 | 756.56 | 0 | +6.67(+0.89%) | |
Dec 05, 2016 | 764.96 | 743.00 | 749.89 | 0 | -9.93(-1.31%) | |
Dec 04, 2016 | 765.99 | 754.86 | 759.83 | 0 | -1.03(-0.13%) | |
Dec 03, 2016 | 769.49 | 751.21 | 760.85 | 0 | -6.40(-0.83%) | |
Dec 02, 2016 | 775.86 | 745.42 | 767.25 | 0 | +19.93(+2.67%) | |
Dec 01, 2016 | 749.94 | 737.09 | 747.32 | 0 | +8.79(+1.19%) | |
Nov 30, 2016 | 741.49 | 728.11 | 738.53 | 0 | +7.03(+0.96%) | |
Nov 29, 2016 | 734.60 | 724.20 | 731.50 | 0 | +1.40(+0.19%) | |
Nov 28, 2016 | 733.95 | 725.16 | 730.09 | 0 | +2.75(+0.38%) | |
Nov 27, 2016 | 734.77 | 724.30 | 727.34 | 0 | -2.72(-0.37%) | |
Nov 26, 2016 | 738.73 | 724.95 | 730.06 | 0 | -7.95(-1.08%) | |
Nov 25, 2016 | 738.26 | 730.00 | 738.01 | 0 | +2.61(+0.35%) | |
Nov 24, 2016 | 742.82 | 732.05 | 735.41 | 0 | -5.55(-0.75%) | |
Nov 23, 2016 | 747.49 | 732.51 | 740.96 | 0 | -4.28(-0.57%) | |
Nov 22, 2016 | 747.50 | 731.50 | 745.24 | 0 | +8.71(+1.18%) | |
Nov 21, 2016 | 739.60 | 726.17 | 736.52 | 0 | +8.48(+1.16%) | |
Nov 20, 2016 | 748.41 | 714.50 | 728.04 | 0 | -16.69(-2.24%) | |
Nov 19, 2016 | 749.99 | 738.82 | 744.73 | 0 | +2.74(+0.37%) | |
Nov 18, 2016 | 746.98 | 727.90 | 742.00 | 0 | +9.04(+1.23%) | |
Nov 17, 2016 | 743.99 | 726.11 | 732.95 | 0 | +0.01(+0.00%) | |
Nov 16, 2016 | 737.67 | 704.50 | 732.95 | 0 | +25.79(+3.65%) | |
Nov 15, 2016 | 713.27 | 699.93 | 707.16 | 0 | +5.45(+0.78%) | |
Nov 14, 2016 | 704.92 | 693.57 | 701.71 | 0 | +2.78(+0.40%) | |
Nov 13, 2016 | 702.57 | 684.40 | 698.93 | 0 | -2.55(-0.36%) | |
Nov 12, 2016 | 713.70 | 698.38 | 701.48 | 0 | -9.93(-1.40%) | |
Nov 11, 2016 | 717.94 | 709.12 | 711.41 | 0 | -1.21(-0.17%) | |
Nov 10, 2016 | 717.93 | 703.50 | 712.62 | 0 | -4.56(-0.64%) | |
Nov 09, 2016 | 735.43 | 700.60 | 717.19 | 0 | +11.62(+1.65%) | |
Nov 08, 2016 | 709.96 | 696.06 | 705.57 | 0 | +5.77(+0.82%) | |
Nov 07, 2016 | 706.58 | 694.13 | 699.80 | 0 | -5.46(-0.77%) | |
Nov 06, 2016 | 710.14 | 695.49 | 705.26 | 0 | +5.44(+0.78%) | |
Nov 05, 2016 | 704.17 | 692.36 | 699.82 | 0 | +0.67(+0.10%) | |
Nov 04, 2016 | 705.95 | 679.88 | 699.15 | 0 | +16.14(+2.36%) | |
Nov 03, 2016 | 737.60 | 672.88 | 683.01 | 0 | -46.08(-6.32%) | |
Nov 02, 2016 | 730.06 | 713.72 | 729.09 | 0 | +7.82(+1.08%) | |
Nov 01, 2016 | 731.00 | 692.24 | 721.27 | 0 | +27.24(+3.92%) | |
Oct 31, 2016 | 703.28 | 680.80 | 694.04 | 0 | +0.07(+0.01%) | |
Oct 30, 2016 | 711.49 | 688.99 | 693.97 | 0 | -16.56(-2.33%) | |
Oct 29, 2016 | 715.00 | 681.80 | 710.53 | 0 | +27.47(+4.02%) | |
Oct 28, 2016 | 685.57 | 675.67 | 683.06 | 0 | +2.97(+0.44%) | |
Oct 27, 2016 | 686.40 | 668.79 | 680.09 | 0 | +5.99(+0.89%) | |
Oct 26, 2016 | 677.50 | 649.81 | 674.10 | 0 | +22.91(+3.52%) | |
Oct 25, 2016 | 661.79 | 646.50 | 651.18 | 0 | +1.44(+0.22%) | |
Oct 24, 2016 | 653.62 | 644.00 | 649.75 | 0 | -1.55(-0.24%) | |
Oct 23, 2016 | 655.50 | 648.25 | 651.29 | 0 | -0.71(-0.11%) | |
Oct 22, 2016 | 656.50 | 629.84 | 652.00 | 0 | +21.96(+3.48%) | |
Oct 21, 2016 | 633.48 | 627.20 | 630.04 | 0 | +1.67(+0.27%) | |
Oct 20, 2016 | 631.11 | 625.50 | 628.38 | 0 | -0.21(-0.03%) | |
Oct 19, 2016 | 636.52 | 623.32 | 628.59 | 0 | -6.06(-0.95%) | |
Oct 18, 2016 | 637.90 | 632.01 | 634.64 | 0 | -0.76(-0.12%) | |
Oct 17, 2016 | 640.00 | 633.30 | 635.40 | 0 | -2.14(-0.34%) | |
Oct 16, 2016 | 640.50 | 634.84 | 637.54 | 0 | +1.79(+0.28%) | |
Oct 15, 2016 | 640.80 | 634.64 | 635.75 | 0 | -0.94(-0.15%) | |
Oct 14, 2016 | 639.00 | 631.47 | 636.69 | 0 | +1.40(+0.22%) | |
Oct 13, 2016 | 636.98 | 630.66 | 635.29 | 0 | +0.66(+0.10%) | |
Oct 12, 2016 | 640.82 | 629.38 | 634.63 | 0 | -3.61(-0.56%) | |
Oct 11, 2016 | 640.88 | 614.66 | 638.24 | 0 | +21.80(+3.54%) | |
Oct 10, 2016 | 618.24 | 611.34 | 616.43 | 0 | +2.63(+0.43%) | |
Oct 09, 2016 | 616.49 | 609.00 | 613.80 | 0 | -1.24(-0.20%) | |
Oct 08, 2016 | 617.63 | 613.04 | 615.04 | 0 | +0.97(+0.16%) | |
Oct 07, 2016 | 616.35 | 608.13 | 614.07 | 0 | +4.52(+0.74%) | |
Oct 06, 2016 | 611.38 | 606.66 | 609.54 | 0 | -0.29(-0.05%) | |
Oct 05, 2016 | 612.00 | 606.13 | 609.83 | 0 | +2.95(+0.49%) |