Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 593.65 | 593.65 | 593.65 | 0 | -3.20(-0.54%) | |
Dec 29, 2016 | 594.18 | 598.63 | 591.51 | 596.85 | 227,662 | +1.60(+0.27%) |
Dec 28, 2016 | 605.57 | 608.78 | 594.89 | 595.25 | 113,610 | -10.32(-1.70%) |
Dec 27, 2016 | 602.01 | 607.89 | 601.12 | 605.57 | 143,574 | +6.59(+1.10%) |
Dec 23, 2016 | 598.99 | 598.99 | 598.99 | 0 | -3.92(-0.65%) | |
Dec 22, 2016 | 601.84 | 606.29 | 600.59 | 602.90 | 172,261 | -0.53(-0.09%) |
Dec 21, 2016 | 602.55 | 604.15 | 598.81 | 603.44 | 162,992 | +3.38(+0.56%) |
Dec 20, 2016 | 604.33 | 605.93 | 598.10 | 600.06 | 143,267 | +1.96(+0.33%) |
Dec 19, 2016 | 599.88 | 603.08 | 596.93 | 598.10 | 549,824 | -3.10(-0.52%) |
Dec 16, 2016 | 603.48 | 605.06 | 598.03 | 601.20 | 209,992 | +0.35(+0.06%) |
Dec 15, 2016 | 594.70 | 604.36 | 590.31 | 600.84 | 362,925 | +2.81(+0.47%) |
Dec 14, 2016 | 610.50 | 613.31 | 595.40 | 598.03 | 475,937 | -18.09(-2.94%) |
Dec 13, 2016 | 618.58 | 620.68 | 606.11 | 616.12 | 283,549 | +1.05(+0.17%) |
Dec 12, 2016 | 632.10 | 638.24 | 612.61 | 615.07 | 398,393 | +2.99(+0.49%) |
Dec 09, 2016 | 609.80 | 612.43 | 605.41 | 612.08 | 254,514 | +5.62(+0.93%) |
Dec 08, 2016 | 597.16 | 606.73 | 594.29 | 606.46 | 209,828 | +8.43(+1.41%) |
Dec 07, 2016 | 598.03 | 601.20 | 592.77 | 598.03 | 296,412 | -2.11(-0.35%) |
Dec 06, 2016 | 590.13 | 601.02 | 584.51 | 600.14 | 187,643 | +2.46(+0.41%) |
Dec 05, 2016 | 591.19 | 601.02 | 590.84 | 597.68 | 264,622 | +10.53(+1.79%) |
Dec 02, 2016 | 580.65 | 588.90 | 579.07 | 587.15 | 294,136 | +4.21(+0.72%) |
Dec 01, 2016 | 585.92 | 594.00 | 579.07 | 582.93 | 381,469 | +8.78(+1.53%) |
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%) |