Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 829.61 | 829.61 | 829.61 | 0 | -1.04(-0.13%) | |
Dec 29, 2016 | 836.82 | 836.82 | 825.69 | 830.65 | 6,979 | -6.16(-0.74%) |
Dec 28, 2016 | 836.01 | 843.40 | 832.39 | 836.82 | 7,529 | +2.29(+0.27%) |
Dec 27, 2016 | 849.89 | 849.90 | 833.68 | 834.52 | 17,763 | -13.84(-1.63%) |
Dec 23, 2016 | 848.37 | 848.37 | 848.37 | 0 | +7.79(+0.93%) | |
Dec 22, 2016 | 851.39 | 855.78 | 837.78 | 840.58 | 13,860 | -12.45(-1.46%) |
Dec 21, 2016 | 841.24 | 855.86 | 835.91 | 853.03 | 14,590 | +11.56(+1.37%) |
Dec 20, 2016 | 851.64 | 851.64 | 840.97 | 841.47 | 16,210 | -6.45(-0.76%) |
Dec 19, 2016 | 834.52 | 856.64 | 834.52 | 847.92 | 37,304 | +15.17(+1.82%) |
Dec 16, 2016 | 841.45 | 846.88 | 831.75 | 832.75 | 33,794 | -6.36(-0.76%) |
Dec 15, 2016 | 827.19 | 850.36 | 827.19 | 839.11 | 19,203 | -1.08(-0.13%) |
Dec 14, 2016 | 856.30 | 856.30 | 839.75 | 840.19 | 10,881 | -13.27(-1.55%) |
Dec 13, 2016 | 862.79 | 867.95 | 848.61 | 853.46 | 22,393 | -7.86(-0.91%) |
Dec 12, 2016 | 853.24 | 865.78 | 852.38 | 861.32 | 25,317 | +13.00(+1.53%) |
Dec 09, 2016 | 852.41 | 858.88 | 847.36 | 848.32 | 20,975 | -2.73(-0.32%) |
Dec 08, 2016 | 840.13 | 853.37 | 840.13 | 851.04 | 11,486 | +7.66(+0.91%) |
Dec 07, 2016 | 841.15 | 845.33 | 838.49 | 843.38 | 13,755 | +2.02(+0.24%) |
Dec 06, 2016 | 836.49 | 842.48 | 831.58 | 841.36 | 21,276 | +5.96(+0.71%) |
Dec 05, 2016 | 844.55 | 847.57 | 829.61 | 835.40 | 11,029 | -10.53(-1.24%) |
Dec 02, 2016 | 845.28 | 865.40 | 836.68 | 845.92 | 38,814 | +0.58(+0.07%) |
Dec 01, 2016 | 834.52 | 848.23 | 828.57 | 845.34 | 36,419 | +14.82(+1.78%) |
Nov 30, 2016 | 851.49 | 852.25 | 828.11 | 830.52 | 21,544 | -17.70(-2.09%) |
Nov 29, 2016 | 834.05 | 857.06 | 834.05 | 848.23 | 17,928 | +3.51(+0.42%) |
Nov 28, 2016 | 843.45 | 849.58 | 833.18 | 844.71 | 20,032 | +1.26(+0.15%) |
Nov 25, 2016 | 836.36 | 847.92 | 836.35 | 843.45 | 4,262 | +13.73(+1.66%) |
Nov 23, 2016 | 829.72 | 829.72 | 829.72 | 0 | +8.04(+0.98%) | |
Nov 22, 2016 | 829.26 | 834.60 | 820.24 | 821.68 | 7,143 | -4.47(-0.54%) |
Nov 21, 2016 | 835.02 | 835.02 | 826.15 | 826.15 | 8,157 | -4.61(-0.56%) |
Nov 18, 2016 | 835.88 | 843.11 | 828.77 | 830.76 | 30,490 | -1.42(-0.17%) |
Nov 17, 2016 | 833.24 | 835.89 | 819.80 | 832.18 | 15,277 | +4.47(+0.54%) |
Nov 16, 2016 | 829.41 | 829.41 | 820.21 | 827.72 | 9,642 | -4.02(-0.48%) |
Nov 15, 2016 | 820.23 | 835.77 | 817.26 | 831.74 | 17,724 | +8.21(+1.00%) |
Nov 14, 2016 | 821.15 | 826.59 | 818.68 | 823.53 | 12,157 | +1.90(+0.23%) |
Nov 11, 2016 | 817.26 | 825.58 | 817.26 | 821.62 | 15,217 | +2.75(+0.34%) |
Nov 10, 2016 | 816.85 | 822.35 | 816.74 | 818.88 | 25,238 | +4.21(+0.52%) |
Nov 09, 2016 | 823.73 | 824.62 | 813.70 | 814.67 | 17,495 | -10.42(-1.26%) |
Nov 08, 2016 | 817.02 | 828.79 | 817.02 | 825.09 | 7,484 | +8.06(+0.99%) |
Nov 07, 2016 | 816.60 | 821.61 | 810.71 | 817.03 | 13,668 | +4.93(+0.61%) |
Nov 04, 2016 | 816.89 | 821.45 | 808.76 | 812.10 | 14,411 | -5.56(-0.68%) |
Nov 03, 2016 | 831.89 | 831.89 | 810.04 | 817.65 | 8,041 | -9.07(-1.10%) |
Nov 02, 2016 | 819.68 | 838.14 | 819.67 | 826.72 | 11,647 | +7.28(+0.89%) |
Nov 01, 2016 | 823.34 | 824.59 | 817.24 | 819.44 | 9,585 | -3.89(-0.47%) |
Oct 31, 2016 | 826.58 | 826.58 | 819.82 | 823.33 | 7,336 | -2.77(-0.34%) |
Oct 28, 2016 | 827.40 | 830.45 | 825.16 | 826.10 | 4,740 | -2.32(-0.28%) |
Oct 27, 2016 | 824.70 | 832.60 | 820.97 | 828.42 | 7,307 | +10.80(+1.32%) |
Oct 26, 2016 | 822.49 | 826.70 | 817.62 | 817.62 | 8,741 | -3.01(-0.37%) |
Oct 25, 2016 | 820.69 | 821.49 | 817.71 | 820.63 | 12,972 | +0.15(+0.02%) |
Oct 24, 2016 | 824.95 | 824.95 | 814.98 | 820.48 | 20,234 | +0.79(+0.10%) |
Oct 21, 2016 | 818.03 | 822.77 | 810.76 | 819.69 | 13,082 | -3.55(-0.43%) |
Oct 20, 2016 | 827.63 | 830.51 | 823.24 | 823.24 | 5,448 | -8.43(-1.01%) |
Oct 19, 2016 | 845.44 | 847.90 | 827.59 | 831.67 | 18,172 | -13.54(-1.60%) |
Oct 18, 2016 | 839.00 | 847.08 | 839.00 | 845.21 | 16,605 | +4.76(+0.57%) |
Oct 17, 2016 | 836.52 | 840.48 | 833.07 | 840.45 | 12,370 | +1.02(+0.12%) |
Oct 14, 2016 | 837.79 | 844.39 | 833.53 | 839.43 | 22,099 | +3.93(+0.47%) |
Oct 13, 2016 | 822.56 | 836.03 | 822.56 | 835.50 | 16,629 | +10.89(+1.32%) |
Oct 12, 2016 | 818.65 | 825.23 | 815.67 | 824.60 | 18,329 | +5.94(+0.73%) |
Oct 11, 2016 | 818.37 | 819.93 | 816.56 | 818.66 | 5,566 | -1.49(-0.18%) |
Oct 10, 2016 | 821.16 | 821.47 | 817.65 | 820.14 | 10,459 | +1.48(+0.18%) |
Oct 07, 2016 | 839.22 | 839.22 | 815.42 | 818.67 | 9,440 | +3.89(+0.48%) |
Oct 06, 2016 | 815.98 | 820.83 | 814.29 | 814.78 | 13,627 | +0.36(+0.04%) |
Oct 05, 2016 | 824.70 | 828.05 | 814.42 | 814.42 | 9,379 | -8.01(-0.97%) |
Oct 04, 2016 | 822.23 | 823.59 | 818.89 | 822.43 | 6,131 | -1.18(-0.14%) |