Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 453.13 | 457.59 | 448.80 | 451.84 | 4,766 | +0.88(+0.19%) |
Nov 29, 2016 | 445.11 | 463.81 | 445.11 | 450.96 | 12,445 | +0.28(+0.06%) |
Nov 28, 2016 | 448.76 | 450.69 | 448.76 | 450.69 | 4,389 | +1.61(+0.36%) |
Nov 25, 2016 | 448.62 | 451.47 | 448.62 | 449.08 | 2,495 | -2.16(-0.48%) |
Nov 23, 2016 | 451.24 | 451.24 | 451.24 | 0 | +8.27(+1.87%) | |
Nov 22, 2016 | 437.87 | 446.64 | 437.45 | 442.97 | 7,395 | +3.08(+0.70%) |
Nov 21, 2016 | 439.34 | 439.89 | 432.21 | 439.89 | 4,483 | -1.24(-0.28%) |
Nov 18, 2016 | 433.45 | 450.36 | 433.45 | 441.13 | 15,661 | +8.41(+1.94%) |
Nov 17, 2016 | 434.51 | 434.51 | 434.51 | 432.72 | 1,856 | +2.34(+0.54%) |
Nov 16, 2016 | 427.00 | 433.78 | 426.65 | 430.38 | 6,802 | -3.54(-0.82%) |
Nov 15, 2016 | 424.54 | 436.12 | 424.54 | 433.91 | 5,476 | +7.67(+1.80%) |
Nov 14, 2016 | 418.15 | 426.42 | 413.69 | 426.24 | 7,697 | +9.56(+2.29%) |
Nov 11, 2016 | 398.81 | 417.28 | 398.81 | 416.68 | 13,093 | +15.76(+3.93%) |
Nov 10, 2016 | 405.93 | 410.80 | 400.92 | 400.92 | 9,875 | -6.48(-1.59%) |
Nov 09, 2016 | 400.14 | 407.40 | 400.14 | 407.40 | 3,894 | +1.84(+0.45%) |
Nov 08, 2016 | 406.20 | 408.82 | 401.61 | 405.56 | 7,523 | -3.40(-0.83%) |
Nov 07, 2016 | 412.87 | 414.48 | 408.96 | 408.96 | 5,187 | +0.46(+0.11%) |
Nov 04, 2016 | 410.20 | 410.20 | 404.80 | 408.50 | 4,491 | +12.82(+3.24%) |
Nov 03, 2016 | 399.08 | 399.08 | 395.68 | 395.68 | 1,829 | +0.05(+0.01%) |
Nov 02, 2016 | 403.26 | 403.26 | 395.64 | 395.64 | 2,291 | -5.61(-1.40%) |
Nov 01, 2016 | 403.31 | 405.19 | 398.92 | 401.24 | 6,817 | -2.34(-0.58%) |
Oct 31, 2016 | 402.57 | 403.72 | 402.35 | 403.59 | 3,908 | +4.02(+1.01%) |
Oct 28, 2016 | 404.42 | 404.42 | 392.08 | 399.57 | 1,620 | +0.39(+0.10%) |
Oct 27, 2016 | 404.37 | 404.37 | 396.63 | 399.18 | 2,098 | +5.26(+1.33%) |
Oct 26, 2016 | 399.13 | 403.68 | 393.92 | 393.92 | 5,473 | -7.88(-1.96%) |
Oct 25, 2016 | 401.83 | 407.60 | 401.79 | 401.79 | 8,654 | +2.02(+0.51%) |
Oct 24, 2016 | 393.32 | 399.77 | 391.69 | 399.77 | 10,846 | +7.36(+1.88%) |
Oct 21, 2016 | 387.02 | 396.83 | 384.15 | 392.41 | 13,987 | +3.49(+0.90%) |
Oct 20, 2016 | 386.91 | 390.59 | 385.99 | 388.92 | 6,128 | -0.74(-0.19%) |
Oct 19, 2016 | 393.15 | 395.18 | 387.93 | 389.66 | 10,182 | -5.26(-1.33%) |
Oct 18, 2016 | 393.37 | 397.01 | 388.57 | 394.92 | 7,374 | +2.06(+0.52%) |
Oct 17, 2016 | 389.57 | 394.17 | 385.21 | 392.86 | 12,359 | +3.06(+0.79%) |
Oct 14, 2016 | 397.93 | 401.31 | 389.80 | 389.80 | 10,902 | -6.33(-1.60%) |
Oct 13, 2016 | 395.17 | 398.80 | 395.17 | 396.13 | 4,138 | -2.72(-0.68%) |
Oct 12, 2016 | 395.08 | 402.26 | 395.08 | 398.85 | 7,575 | +3.43(+0.87%) |
Oct 11, 2016 | 391.14 | 395.65 | 390.58 | 395.43 | 5,930 | +1.28(+0.32%) |
Oct 10, 2016 | 391.50 | 395.17 | 389.59 | 394.15 | 4,779 | +3.53(+0.90%) |
Oct 07, 2016 | 393.00 | 393.00 | 389.58 | 390.62 | 4,665 | -3.37(-0.86%) |
Oct 06, 2016 | 396.10 | 399.01 | 393.99 | 393.99 | 3,714 | -5.78(-1.45%) |
Oct 05, 2016 | 398.05 | 402.35 | 398.05 | 399.77 | 9,106 | -0.10(-0.03%) |
Oct 04, 2016 | 399.77 | 406.20 | 399.77 | 399.87 | 8,443 | +0.04(+0.01%) |
Oct 03, 2016 | 394.26 | 403.64 | 386.91 | 399.84 | 17,298 | +7.78(+1.99%) |
Sep 30, 2016 | 377.53 | 393.64 | 377.53 | 392.05 | 15,000 | +12.88(+3.40%) |
Sep 29, 2016 | 377.91 | 380.68 | 373.06 | 379.17 | 17,045 | -2.70(-0.71%) |
Sep 28, 2016 | 386.91 | 386.91 | 377.30 | 381.87 | 12,439 | -4.31(-1.12%) |
Sep 27, 2016 | 381.49 | 389.43 | 381.39 | 386.18 | 4,661 | +1.57(+0.41%) |
Sep 26, 2016 | 392.70 | 393.32 | 382.52 | 384.61 | 10,165 | -5.07(-1.30%) |
Sep 23, 2016 | 389.33 | 394.26 | 389.33 | 389.68 | 5,659 | -5.22(-1.32%) |
Sep 22, 2016 | 393.34 | 394.90 | 388.55 | 394.90 | 4,277 | +6.64(+1.71%) |
Sep 21, 2016 | 387.82 | 389.61 | 381.39 | 388.26 | 11,851 | +0.97(+0.25%) |
Sep 20, 2016 | 391.96 | 400.69 | 385.33 | 387.28 | 11,218 | -5.21(-1.33%) |
Sep 19, 2016 | 389.94 | 399.18 | 389.94 | 392.49 | 13,759 | +3.84(+0.99%) |
Sep 16, 2016 | 382.91 | 389.20 | 380.66 | 388.65 | 17,464 | +9.65(+2.55%) |
Sep 15, 2016 | 383.29 | 383.29 | 362.05 | 379.00 | 43,728 | -3.31(-0.87%) |
Sep 14, 2016 | 395.18 | 396.09 | 381.40 | 382.31 | 14,146 | -13.26(-3.35%) |
Sep 13, 2016 | 394.24 | 399.77 | 393.30 | 395.57 | 13,616 | -7.00(-1.74%) |
Sep 12, 2016 | 409.26 | 409.26 | 387.93 | 402.57 | 13,872 | -3.17(-0.78%) |
Sep 09, 2016 | 412.57 | 412.57 | 403.86 | 405.75 | 3,968 | -9.87(-2.37%) |
Sep 08, 2016 | 412.59 | 417.60 | 412.59 | 415.61 | 1,750 | -6.06(-1.44%) |
Sep 07, 2016 | 417.15 | 422.38 | 417.15 | 421.67 | 14,192 | -0.80(-0.19%) |
Sep 06, 2016 | 426.32 | 426.33 | 422.47 | 422.47 | 3,947 | -1.95(-0.46%) |
Sep 02, 2016 | 425.39 | 424.42 | 424.42 | 424.42 | 2,944 | +0.84(+0.20%) |