Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 550.10 | 579.95 | 548.70 | 574.16 | 1,034,442 | +55.13(+10.62%) |
Nov 29, 2016 | 520.78 | 522.53 | 512.35 | 519.02 | 391,179 | -11.24(-2.12%) |
Nov 28, 2016 | 541.32 | 542.38 | 530.09 | 530.26 | 389,422 | -10.18(-1.88%) |
Nov 25, 2016 | 542.02 | 542.55 | 536.23 | 540.44 | 112,054 | -5.09(-0.93%) |
Nov 23, 2016 | 545.54 | 545.54 | 545.54 | 0 | +5.09(+0.94%) | |
Nov 22, 2016 | 546.94 | 546.94 | 533.77 | 540.44 | 317,030 | -2.99(-0.55%) |
Nov 21, 2016 | 538.86 | 545.71 | 538.86 | 543.43 | 328,416 | +13.34(+2.52%) |
Nov 18, 2016 | 531.84 | 532.89 | 528.50 | 530.09 | 147,596 | +0.70(+0.13%) |
Nov 17, 2016 | 536.93 | 539.74 | 527.45 | 529.38 | 163,257 | -1.41(-0.26%) |
Nov 16, 2016 | 533.07 | 536.40 | 527.98 | 530.79 | 287,864 | -5.44(-1.02%) |
Nov 15, 2016 | 524.82 | 537.11 | 523.41 | 536.23 | 383,330 | +17.91(+3.46%) |
Nov 14, 2016 | 506.73 | 518.67 | 505.68 | 518.32 | 188,946 | +8.78(+1.72%) |
Nov 11, 2016 | 513.23 | 514.46 | 500.59 | 509.54 | 203,309 | -8.60(-1.66%) |
Nov 10, 2016 | 508.84 | 519.90 | 507.96 | 518.14 | 422,445 | +7.02(+1.37%) |
Nov 09, 2016 | 494.79 | 511.65 | 491.81 | 511.12 | 501,604 | +16.33(+3.30%) |
Nov 08, 2016 | 494.27 | 498.30 | 489.26 | 494.79 | 204,149 | -0.88(-0.18%) |
Nov 07, 2016 | 497.25 | 497.95 | 491.63 | 495.67 | 262,280 | +9.31(+1.91%) |
Nov 04, 2016 | 487.94 | 492.51 | 480.13 | 486.36 | 316,324 | -3.51(-0.72%) |
Nov 03, 2016 | 486.89 | 491.98 | 484.08 | 489.88 | 306,194 | +7.20(+1.49%) |
Nov 02, 2016 | 487.07 | 488.47 | 478.29 | 482.68 | 253,091 | -10.36(-2.10%) |
Nov 01, 2016 | 497.95 | 499.18 | 485.39 | 493.04 | 349,480 | +0.18(+0.04%) |
Oct 31, 2016 | 501.29 | 504.27 | 492.51 | 492.86 | 368,546 | -10.89(-2.16%) |
Oct 28, 2016 | 510.60 | 512.00 | 499.89 | 503.75 | 351,914 | -6.14(-1.21%) |
Oct 27, 2016 | 517.79 | 519.90 | 509.37 | 509.89 | 287,793 | -6.67(-1.29%) |
Oct 26, 2016 | 511.47 | 519.90 | 508.18 | 516.57 | 369,611 | -2.63(-0.51%) |
Oct 25, 2016 | 524.29 | 532.72 | 517.27 | 519.20 | 339,028 | -6.32(-1.20%) |
Oct 24, 2016 | 530.44 | 532.02 | 518.14 | 525.52 | 281,178 | -5.44(-1.03%) |
Oct 21, 2016 | 531.49 | 532.72 | 526.22 | 530.96 | 251,781 | -4.39(-0.82%) |
Oct 20, 2016 | 532.19 | 537.28 | 529.56 | 535.35 | 251,616 | -2.63(-0.49%) |
Oct 19, 2016 | 531.31 | 543.34 | 529.29 | 537.99 | 423,945 | +13.87(+2.65%) |
Oct 18, 2016 | 525.70 | 528.33 | 519.37 | 524.12 | 225,762 | +6.15(+1.19%) |
Oct 17, 2016 | 524.47 | 527.63 | 516.74 | 517.97 | 216,556 | -4.92(-0.94%) |
Oct 14, 2016 | 530.44 | 533.25 | 522.62 | 522.89 | 223,674 | -6.32(-1.19%) |
Oct 13, 2016 | 520.78 | 531.05 | 519.02 | 529.21 | 338,407 | +2.63(+0.50%) |
Oct 12, 2016 | 526.57 | 529.38 | 524.40 | 526.57 | 147,621 | -2.63(-0.50%) |
Oct 11, 2016 | 532.89 | 533.95 | 525.34 | 529.21 | 176,370 | -7.20(-1.34%) |
Oct 10, 2016 | 530.44 | 538.86 | 530.44 | 536.40 | 224,651 | +11.41(+2.17%) |
Oct 07, 2016 | 526.75 | 530.09 | 521.83 | 524.99 | 231,079 | -1.75(-0.33%) |
Oct 06, 2016 | 523.59 | 529.38 | 519.55 | 526.75 | 280,860 | +5.97(+1.15%) |
Oct 05, 2016 | 514.28 | 525.26 | 512.35 | 520.78 | 335,305 | +15.63(+3.09%) |
Oct 04, 2016 | 513.75 | 516.04 | 503.06 | 505.15 | 230,420 | -4.39(-0.86%) |
Oct 03, 2016 | 514.98 | 516.04 | 505.33 | 509.54 | 263,579 | -4.57(-0.89%) |
Sep 30, 2016 | 510.95 | 516.48 | 505.33 | 514.11 | 299,652 | +7.73(+1.53%) |
Sep 29, 2016 | 495.85 | 515.16 | 495.67 | 506.38 | 643,985 | +12.99(+2.63%) |
Sep 28, 2016 | 467.93 | 493.91 | 463.36 | 493.39 | 520,510 | +27.74(+5.96%) |
Sep 27, 2016 | 467.05 | 468.28 | 458.27 | 465.65 | 295,438 | -4.39(-0.93%) |
Sep 26, 2016 | 477.23 | 477.58 | 469.33 | 470.04 | 334,169 | +2.11(+0.45%) |
Sep 23, 2016 | 481.10 | 484.78 | 467.93 | 467.93 | 423,771 | -15.28(-3.16%) |
Sep 22, 2016 | 484.43 | 487.94 | 481.98 | 483.20 | 335,328 | +5.79(+1.21%) |
Sep 21, 2016 | 469.68 | 477.58 | 467.05 | 477.41 | 399,036 | +15.28(+3.31%) |
Sep 20, 2016 | 468.10 | 468.98 | 461.96 | 462.13 | 242,620 | -4.92(-1.05%) |
Sep 19, 2016 | 474.07 | 477.06 | 467.05 | 467.05 | 279,495 | -1.76(-0.37%) |
Sep 16, 2016 | 468.98 | 471.79 | 465.21 | 468.81 | 226,640 | -5.79(-1.22%) |
Sep 15, 2016 | 470.21 | 477.50 | 467.75 | 474.60 | 210,334 | +5.97(+1.27%) |
Sep 14, 2016 | 470.74 | 478.99 | 466.00 | 468.63 | 308,416 | -2.63(-0.56%) |
Sep 13, 2016 | 479.52 | 483.03 | 468.28 | 471.26 | 369,382 | -15.98(-3.28%) |
Sep 12, 2016 | 474.25 | 489.52 | 473.37 | 487.24 | 230,026 | +7.02(+1.46%) |
Sep 09, 2016 | 498.13 | 499.80 | 480.22 | 480.22 | 368,998 | -23.88(-4.74%) |
Sep 08, 2016 | 496.37 | 506.03 | 490.75 | 504.10 | 268,345 | +12.29(+2.50%) |
Sep 07, 2016 | 496.02 | 496.02 | 489.88 | 491.81 | 316,407 | -2.46(-0.50%) |
Sep 06, 2016 | 487.24 | 494.70 | 487.24 | 494.27 | 214,517 | +6.85(+1.40%) |
Sep 02, 2016 | 485.84 | 487.42 | 487.42 | 487.42 | 142,775 | +4.21(+0.87%) |