Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 357.21 | 358.55 | 344.85 | 345.02 | 921,485 | -10.81(-3.04%) |
Oct 28, 2016 | 363.58 | 364.12 | 348.49 | 355.83 | 1,060,623 | -9.52(-2.61%) |
Oct 27, 2016 | 365.34 | 370.00 | 362.75 | 365.35 | 503,894 | +2.27(+0.63%) |
Oct 26, 2016 | 367.63 | 367.90 | 360.07 | 363.08 | 484,040 | -3.85(-1.05%) |
Oct 25, 2016 | 362.50 | 367.77 | 358.20 | 366.93 | 509,344 | +4.68(+1.29%) |
Oct 24, 2016 | 364.51 | 367.12 | 358.76 | 362.25 | 513,788 | -1.28(-0.35%) |
Oct 21, 2016 | 370.36 | 371.25 | 361.67 | 363.53 | 521,980 | -7.71(-2.08%) |
Oct 20, 2016 | 368.92 | 373.96 | 368.30 | 371.24 | 346,406 | +2.88(+0.78%) |
Oct 19, 2016 | 372.62 | 374.58 | 368.07 | 368.36 | 400,030 | -3.17(-0.85%) |
Oct 18, 2016 | 366.42 | 372.85 | 366.07 | 371.53 | 414,016 | +4.80(+1.31%) |
Oct 17, 2016 | 367.80 | 371.50 | 364.50 | 366.73 | 498,012 | -4.95(-1.33%) |
Oct 14, 2016 | 378.40 | 379.10 | 370.66 | 371.68 | 590,366 | -4.11(-1.09%) |
Oct 13, 2016 | 369.61 | 379.96 | 369.02 | 375.79 | 532,407 | +2.32(+0.62%) |
Oct 12, 2016 | 387.54 | 388.80 | 372.02 | 373.47 | 856,219 | -12.58(-3.26%) |
Oct 11, 2016 | 391.51 | 394.69 | 382.18 | 386.05 | 807,968 | -7.81(-1.98%) |
Oct 10, 2016 | 392.29 | 396.00 | 388.84 | 393.86 | 732,014 | +3.80(+0.97%) |
Oct 07, 2016 | 390.33 | 390.98 | 385.50 | 390.06 | 517,011 | +1.46(+0.38%) |
Oct 06, 2016 | 391.39 | 393.00 | 386.59 | 388.60 | 596,697 | -4.00(-1.02%) |
Oct 05, 2016 | 398.94 | 401.45 | 391.39 | 392.60 | 769,297 | -4.60(-1.16%) |
Oct 04, 2016 | 403.82 | 406.00 | 394.55 | 397.20 | 558,306 | -5.62(-1.40%) |
Oct 03, 2016 | 402.02 | 407.79 | 398.15 | 402.82 | 592,179 | +0.80(+0.20%) |
Sep 30, 2016 | 396.44 | 404.98 | 390.56 | 402.02 | 1,110,488 | -4.34(-1.07%) |
Sep 29, 2016 | 419.05 | 421.77 | 404.60 | 406.36 | 592,653 | -12.74(-3.04%) |
Sep 28, 2016 | 421.88 | 424.35 | 418.22 | 419.10 | 777,981 | -2.35(-0.56%) |
Sep 27, 2016 | 405.12 | 421.95 | 402.37 | 421.45 | 962,820 | +17.33(+4.29%) |
Sep 26, 2016 | 410.00 | 410.00 | 401.10 | 404.12 | 658,631 | -6.27(-1.53%) |
Sep 23, 2016 | 405.57 | 413.62 | 405.57 | 410.39 | 689,342 | +2.38(+0.58%) |
Sep 22, 2016 | 408.79 | 408.95 | 402.02 | 408.01 | 621,477 | +1.49(+0.37%) |
Sep 21, 2016 | 407.44 | 410.39 | 398.58 | 406.52 | 751,396 | +0.28(+0.07%) |
Sep 20, 2016 | 406.47 | 407.29 | 400.23 | 406.24 | 626,928 | +3.41(+0.85%) |
Sep 19, 2016 | 409.86 | 411.05 | 401.45 | 402.83 | 580,911 | -5.80(-1.42%) |
Sep 16, 2016 | 403.75 | 411.00 | 400.37 | 408.63 | 1,311,812 | +5.88(+1.46%) |
Sep 15, 2016 | 396.56 | 404.98 | 394.87 | 402.75 | 809,803 | +5.19(+1.31%) |
Sep 14, 2016 | 391.70 | 401.49 | 391.70 | 397.56 | 659,673 | +6.57(+1.68%) |
Sep 13, 2016 | 394.34 | 396.18 | 387.00 | 390.99 | 768,156 | -8.52(-2.13%) |
Sep 12, 2016 | 384.30 | 399.57 | 384.27 | 399.51 | 756,765 | +15.08(+3.92%) |
Sep 09, 2016 | 398.00 | 399.83 | 384.01 | 384.43 | 929,193 | -17.40(-4.33%) |
Sep 08, 2016 | 398.28 | 404.00 | 396.63 | 401.83 | 672,587 | +1.94(+0.49%) |
Sep 07, 2016 | 397.72 | 401.76 | 395.65 | 399.89 | 820,022 | +1.58(+0.40%) |
Sep 06, 2016 | 390.94 | 401.40 | 390.15 | 398.31 | 1,167,004 | +9.67(+2.49%) |
Sep 02, 2016 | 393.25 | 388.64 | 388.64 | 388.64 | 743,400 | -4.76(-1.21%) |
Sep 01, 2016 | 394.75 | 394.75 | 390.50 | 393.40 | 479,344 | +0.85(+0.22%) |
Aug 31, 2016 | 396.01 | 397.26 | 390.01 | 392.55 | 568,911 | -2.67(-0.68%) |
Aug 30, 2016 | 398.38 | 402.36 | 394.42 | 395.22 | 526,904 | -4.16(-1.04%) |
Aug 29, 2016 | 405.15 | 405.99 | 396.58 | 399.38 | 554,725 | -3.59(-0.89%) |
Aug 26, 2016 | 400.00 | 407.04 | 396.21 | 402.97 | 664,326 | +2.72(+0.68%) |
Aug 25, 2016 | 404.97 | 410.88 | 392.49 | 400.25 | 830,464 | -5.00(-1.23%) |
Aug 24, 2016 | 419.61 | 424.95 | 403.50 | 405.25 | 605,127 | -15.36(-3.65%) |
Aug 23, 2016 | 420.15 | 425.00 | 418.36 | 420.61 | 452,160 | +1.96(+0.47%) |
Aug 22, 2016 | 406.81 | 422.47 | 405.10 | 418.65 | 907,535 | +14.35(+3.55%) |
Aug 19, 2016 | 409.34 | 410.50 | 403.58 | 404.30 | 701,864 | -6.57(-1.60%) |
Aug 18, 2016 | 412.55 | 413.33 | 407.50 | 410.87 | 641,759 | -0.81(-0.20%) |
Aug 17, 2016 | 415.25 | 415.82 | 409.00 | 411.68 | 460,727 | -1.96(-0.47%) |
Aug 16, 2016 | 422.16 | 422.16 | 413.00 | 413.64 | 529,884 | -9.23(-2.18%) |
Aug 15, 2016 | 422.75 | 425.92 | 422.25 | 422.87 | 368,836 | +1.33(+0.32%) |
Aug 12, 2016 | 419.65 | 422.36 | 415.00 | 421.54 | 296,555 | +0.19(+0.05%) |
Aug 11, 2016 | 416.02 | 423.44 | 415.02 | 421.35 | 372,626 | +5.87(+1.41%) |
Aug 10, 2016 | 418.99 | 419.53 | 412.50 | 415.48 | 468,527 | -3.76(-0.90%) |
Aug 09, 2016 | 420.22 | 423.22 | 417.75 | 419.24 | 491,094 | -1.80(-0.43%) |
Aug 08, 2016 | 422.43 | 429.06 | 418.36 | 421.04 | 828,599 | -1.96(-0.46%) |
Aug 05, 2016 | 430.35 | 433.40 | 422.00 | 423.00 | 1,111,549 | -10.40(-2.40%) |
Aug 04, 2016 | 443.29 | 443.99 | 417.50 | 433.40 | 2,026,865 | -7.97(-1.81%) |
Aug 03, 2016 | 434.70 | 442.29 | 433.56 | 441.37 | 1,102,469 | +6.47(+1.49%) |
Aug 02, 2016 | 435.27 | 437.85 | 427.09 | 434.90 | 1,250,905 | +0.90(+0.21%) |