Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 744.49 | 727.00 | 742.06 | 6,421 | +11.07(+1.51%) | |
Nov 29, 2016 | 733.29 | 721.00 | 730.99 | 5,198 | +1.84(+0.25%) | |
Nov 28, 2016 | 732.44 | 724.10 | 729.15 | 4,748 | +1.31(+0.18%) | |
Nov 27, 2016 | 732.00 | 722.44 | 727.84 | 3,477 | -2.03(-0.28%) | |
Nov 26, 2016 | 737.56 | 722.30 | 729.87 | 2,299 | -7.16(-0.97%) | |
Nov 25, 2016 | 737.03 | 728.00 | 737.03 | 3,373 | +1.32(+0.18%) | |
Nov 24, 2016 | 741.15 | 729.00 | 735.71 | 4,040 | -4.47(-0.60%) | |
Nov 23, 2016 | 749.98 | 729.92 | 740.18 | 4,485 | -9.29(-1.24%) | |
Nov 22, 2016 | 750.00 | 730.27 | 749.47 | 4,976 | +12.50(+1.70%) | |
Nov 21, 2016 | 739.20 | 727.03 | 736.97 | 4,015 | +9.88(+1.36%) | |
Nov 20, 2016 | 753.82 | 714.00 | 727.09 | 5,524 | -22.48(-3.00%) | |
Nov 19, 2016 | 755.07 | 742.63 | 749.57 | 2,004 | +3.58(+0.48%) | |
Nov 18, 2016 | 752.95 | 731.31 | 745.99 | 4,264 | +8.99(+1.22%) | |
Nov 17, 2016 | 749.98 | 732.22 | 737.00 | 6,893 | -0.91(-0.12%) | |
Nov 16, 2016 | 742.87 | 708.44 | 737.91 | 11,370 | +27.09(+3.81%) | |
Nov 15, 2016 | 716.54 | 702.86 | 710.82 | 5,922 | +6.12(+0.87%) | |
Nov 14, 2016 | 705.89 | 697.14 | 704.70 | 7,281 | +3.19(+0.45%) | |
Nov 13, 2016 | 703.00 | 683.23 | 701.51 | 6,092 | -1.49(-0.21%) | |
Nov 12, 2016 | 716.39 | 701.00 | 703.00 | 2,797 | -12.82(-1.79%) | |
Nov 11, 2016 | 720.94 | 712.24 | 715.82 | 3,371 | +1.33(+0.19%) | |
Nov 10, 2016 | 722.00 | 707.00 | 714.49 | 4,921 | -5.98(-0.83%) | |
Nov 09, 2016 | 740.86 | 705.45 | 720.47 | 9,723 | +10.28(+1.45%) | |
Nov 08, 2016 | 712.92 | 701.02 | 710.19 | 5,547 | +3.69(+0.52%) | |
Nov 07, 2016 | 710.16 | 698.26 | 706.50 | 2,986 | -3.72(-0.52%) | |
Nov 06, 2016 | 714.36 | 697.92 | 710.22 | 2,302 | +6.59(+0.94%) | |
Nov 05, 2016 | 707.34 | 694.71 | 703.63 | 1,969 | +0.65(+0.09%) | |
Nov 04, 2016 | 707.67 | 681.00 | 702.98 | 5,323 | +21.95(+3.22%) | |
Nov 03, 2016 | 745.19 | 670.32 | 681.03 | 12,385 | -51.96(-7.09%) | |
Nov 02, 2016 | 735.93 | 717.32 | 732.99 | 4,049 | +6.39(+0.88%) | |
Nov 01, 2016 | 737.00 | 695.38 | 726.60 | 6,536 | +28.93(+4.15%) | |
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%) |