Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 03, 2016 | 820.73 | 827.00 | 820.39 | 823.61 | 14,167 | +0.00(+0.00%) |
Sep 30, 2016 | 820.37 | 826.59 | 820.37 | 823.61 | 16,717 | +3.42(+0.42%) |
Sep 29, 2016 | 826.85 | 826.85 | 820.18 | 820.18 | 7,289 | -4.94(-0.60%) |
Sep 28, 2016 | 823.72 | 831.10 | 821.57 | 825.13 | 6,680 | +2.38(+0.29%) |
Sep 27, 2016 | 818.65 | 827.82 | 818.65 | 822.75 | 8,364 | +3.76(+0.46%) |
Sep 26, 2016 | 819.74 | 822.42 | 812.76 | 818.98 | 7,920 | -0.65(-0.08%) |
Sep 23, 2016 | 821.01 | 821.01 | 812.12 | 819.64 | 13,851 | -0.99(-0.12%) |
Sep 22, 2016 | 821.65 | 822.47 | 818.65 | 820.63 | 5,396 | -1.09(-0.13%) |
Sep 21, 2016 | 825.08 | 825.55 | 820.13 | 821.72 | 10,756 | +0.11(+0.01%) |
Sep 20, 2016 | 823.63 | 823.63 | 819.27 | 821.61 | 5,643 | -2.72(-0.33%) |
Sep 19, 2016 | 809.57 | 825.57 | 806.94 | 824.33 | 20,574 | +18.51(+2.30%) |
Sep 16, 2016 | 811.72 | 813.55 | 804.28 | 805.83 | 34,258 | -7.78(-0.96%) |
Sep 15, 2016 | 809.82 | 816.26 | 808.90 | 813.61 | 9,331 | +3.89(+0.48%) |
Sep 14, 2016 | 811.53 | 822.77 | 808.92 | 809.72 | 20,957 | -0.28(-0.03%) |
Sep 13, 2016 | 811.43 | 814.33 | 800.44 | 809.99 | 20,348 | +1.34(+0.17%) |
Sep 12, 2016 | 813.48 | 818.34 | 798.90 | 808.65 | 36,644 | -7.21(-0.88%) |
Sep 09, 2016 | 823.40 | 823.40 | 812.90 | 815.87 | 9,433 | -7.46(-0.91%) |
Sep 08, 2016 | 825.63 | 830.36 | 821.65 | 823.33 | 12,227 | -5.10(-0.62%) |
Sep 07, 2016 | 822.83 | 828.45 | 818.60 | 828.43 | 14,562 | +6.62(+0.81%) |
Sep 06, 2016 | 812.21 | 823.88 | 812.21 | 821.81 | 22,250 | +0.43(+0.05%) |
Sep 02, 2016 | 816.78 | 821.39 | 821.39 | 821.39 | 13,604 | +3.62(+0.44%) |
Sep 01, 2016 | 821.59 | 822.36 | 812.20 | 817.76 | 15,680 | +0.09(+0.01%) |
Aug 31, 2016 | 811.70 | 818.57 | 811.70 | 817.67 | 15,398 | +5.87(+0.72%) |
Aug 30, 2016 | 815.57 | 818.65 | 803.82 | 811.80 | 17,550 | -3.87(-0.47%) |
Aug 29, 2016 | 808.42 | 817.77 | 808.42 | 815.67 | 30,360 | +7.60(+0.94%) |
Aug 26, 2016 | 818.48 | 818.48 | 803.12 | 808.07 | 22,407 | -9.42(-1.15%) |
Aug 25, 2016 | 817.66 | 824.78 | 817.33 | 817.49 | 11,564 | +0.82(+0.10%) |
Aug 24, 2016 | 817.55 | 819.64 | 813.99 | 816.66 | 6,786 | -0.10(-0.01%) |
Aug 23, 2016 | 817.65 | 819.57 | 815.11 | 816.76 | 6,895 | -1.54(-0.19%) |
Aug 22, 2016 | 817.64 | 818.54 | 815.67 | 818.30 | 3,486 | +0.00(+0.00%) |
Aug 19, 2016 | 812.21 | 818.30 | 812.21 | 818.30 | 3,281 | +0.47(+0.06%) |
Aug 18, 2016 | 811.76 | 818.15 | 811.76 | 817.83 | 5,848 | +5.74(+0.71%) |
Aug 17, 2016 | 815.67 | 818.15 | 810.83 | 812.10 | 8,348 | -3.57(-0.44%) |
Aug 16, 2016 | 817.27 | 820.54 | 813.80 | 815.67 | 14,695 | -4.94(-0.60%) |
Aug 15, 2016 | 819.07 | 820.61 | 810.03 | 820.61 | 4,896 | +1.73(+0.21%) |
Aug 12, 2016 | 816.46 | 820.75 | 816.46 | 818.88 | 5,113 | +0.23(+0.03%) |
Aug 11, 2016 | 815.08 | 823.50 | 815.08 | 818.66 | 4,588 | +4.37(+0.54%) |
Aug 10, 2016 | 816.99 | 819.90 | 813.72 | 814.29 | 10,850 | -2.07(-0.25%) |
Aug 09, 2016 | 814.80 | 821.51 | 814.80 | 816.37 | 9,644 | -6.25(-0.76%) |
Aug 08, 2016 | 821.62 | 846.01 | 819.26 | 822.62 | 12,297 | +9.60(+1.18%) |
Aug 05, 2016 | 818.78 | 822.61 | 813.02 | 813.02 | 9,649 | -5.77(-0.70%) |
Aug 04, 2016 | 814.68 | 823.58 | 812.40 | 818.79 | 10,643 | +4.75(+0.58%) |
Aug 03, 2016 | 810.39 | 819.53 | 810.39 | 814.03 | 8,696 | -0.01(-0.00%) |
Aug 02, 2016 | 817.65 | 818.33 | 811.40 | 814.04 | 10,644 | -0.64(-0.08%) |