Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 685.89 | 696.06 | 671.02 | 685.43 | 2,224 | +21.38(+3.22%) |
Nov 29, 2016 | 683.57 | 683.57 | 654.76 | 664.05 | 1,767 | -18.12(-2.66%) |
Nov 28, 2016 | 689.61 | 691.93 | 669.63 | 682.17 | 1,708 | -11.62(-1.67%) |
Nov 25, 2016 | 704.94 | 704.94 | 682.17 | 693.79 | 1,020 | -9.76(-1.39%) |
Nov 23, 2016 | 703.55 | 703.55 | 703.55 | 0 | +7.90(+1.14%) | |
Nov 22, 2016 | 728.64 | 729.11 | 694.72 | 695.65 | 1,560 | -39.50(-5.37%) |
Nov 21, 2016 | 726.78 | 737.47 | 704.94 | 735.15 | 1,881 | +6.04(+0.83%) |
Nov 18, 2016 | 733.75 | 740.72 | 724.46 | 729.11 | 1,069 | -5.58(-0.76%) |
Nov 17, 2016 | 717.02 | 737.01 | 699.83 | 734.68 | 1,341 | +22.77(+3.20%) |
Nov 16, 2016 | 712.84 | 725.85 | 701.69 | 711.91 | 1,982 | +4.18(+0.59%) |
Nov 15, 2016 | 684.03 | 720.74 | 666.28 | 707.73 | 4,424 | +18.59(+2.70%) |
Nov 14, 2016 | 750.95 | 756.06 | 683.57 | 689.14 | 4,648 | -52.51(-7.08%) |
Nov 11, 2016 | 757.45 | 757.92 | 715.63 | 741.65 | 4,118 | -15.80(-2.09%) |
Nov 10, 2016 | 722.14 | 785.34 | 722.14 | 757.45 | 5,712 | +37.17(+5.16%) |
Nov 09, 2016 | 742.58 | 758.38 | 706.80 | 720.28 | 5,009 | +31.60(+4.59%) |
Nov 08, 2016 | 700.76 | 713.53 | 682.17 | 688.68 | 2,608 | -12.08(-1.72%) |
Nov 07, 2016 | 717.95 | 719.35 | 699.31 | 700.76 | 2,513 | -36.42(-4.94%) |
Nov 04, 2016 | 754.20 | 761.64 | 731.43 | 737.18 | 4,286 | -18.41(-2.44%) |
Nov 03, 2016 | 742.12 | 757.45 | 733.75 | 755.60 | 4,023 | +16.26(+2.20%) |
Nov 02, 2016 | 712.84 | 740.26 | 705.87 | 739.33 | 3,058 | +30.72(+4.34%) |
Nov 01, 2016 | 677.53 | 714.78 | 675.67 | 708.61 | 3,507 | +44.56(+6.71%) |
Oct 31, 2016 | 697.51 | 697.51 | 661.73 | 664.05 | 1,909 | -34.39(-4.92%) |
Oct 28, 2016 | 704.48 | 705.41 | 682.64 | 698.44 | 2,911 | -6.04(-0.86%) |
Oct 27, 2016 | 659.87 | 709.12 | 658.01 | 704.48 | 6,063 | +51.12(+7.82%) |
Oct 26, 2016 | 638.03 | 665.90 | 633.84 | 653.36 | 3,263 | +24.63(+3.92%) |
Oct 25, 2016 | 630.13 | 637.56 | 626.41 | 628.73 | 2,495 | +4.65(+0.74%) |
Oct 24, 2016 | 622.69 | 631.52 | 606.43 | 624.09 | 963 | -4.18(-0.67%) |
Oct 21, 2016 | 630.59 | 634.77 | 625.48 | 628.27 | 420 | +4.65(+0.75%) |
Oct 20, 2016 | 615.26 | 630.59 | 612.93 | 623.62 | 777 | +6.04(+0.98%) |
Oct 19, 2016 | 623.62 | 631.33 | 615.77 | 617.58 | 445 | -5.11(-0.82%) |
Oct 18, 2016 | 622.69 | 628.27 | 612.00 | 622.69 | 1,452 | -12.55(-1.98%) |
Oct 17, 2016 | 639.88 | 639.88 | 623.63 | 635.24 | 719 | -3.25(-0.51%) |
Oct 14, 2016 | 634.77 | 642.21 | 618.94 | 638.49 | 547 | +7.90(+1.25%) |
Oct 13, 2016 | 651.04 | 660.33 | 627.72 | 630.59 | 1,583 | -14.41(-2.23%) |
Oct 12, 2016 | 668.70 | 668.70 | 643.14 | 645.00 | 1,371 | -24.16(-3.61%) |
Oct 11, 2016 | 653.36 | 673.81 | 651.04 | 669.16 | 1,772 | +20.45(+3.15%) |
Oct 10, 2016 | 660.33 | 660.33 | 642.21 | 648.72 | 919 | -13.43(-2.03%) |
Oct 07, 2016 | 648.25 | 671.02 | 627.56 | 662.14 | 2,295 | +3.21(+0.49%) |
Oct 06, 2016 | 667.77 | 684.03 | 646.39 | 658.94 | 3,514 | -0.47(-0.07%) |
Oct 05, 2016 | 620.37 | 661.26 | 609.20 | 659.40 | 2,668 | +37.64(+6.05%) |
Oct 04, 2016 | 601.32 | 631.52 | 601.32 | 621.76 | 2,760 | +25.09(+4.21%) |
Oct 03, 2016 | 578.08 | 600.39 | 577.15 | 596.67 | 2,981 | +30.20(+5.33%) |
Sep 30, 2016 | 549.73 | 566.46 | 539.05 | 566.46 | 1,099 | +11.62(+2.09%) |
Sep 29, 2016 | 539.51 | 558.56 | 538.16 | 554.85 | 1,173 | +21.38(+4.01%) |
Sep 28, 2016 | 548.34 | 548.34 | 532.41 | 533.47 | 783 | -13.48(-2.46%) |
Sep 27, 2016 | 533.17 | 549.38 | 530.06 | 546.95 | 1,108 | +16.73(+3.16%) |
Sep 26, 2016 | 537.19 | 543.00 | 526.96 | 530.22 | 1,159 | -2.32(-0.44%) |
Sep 23, 2016 | 541.37 | 555.31 | 528.36 | 532.54 | 904 | -6.04(-1.12%) |
Sep 22, 2016 | 556.24 | 556.24 | 538.12 | 538.58 | 1,718 | -30.67(-5.39%) |
Sep 21, 2016 | 590.16 | 613.39 | 568.32 | 569.25 | 2,285 | -21.84(-3.69%) |
Sep 20, 2016 | 582.73 | 591.09 | 580.87 | 591.09 | 511 | +1.86(+0.32%) |
Sep 19, 2016 | 602.25 | 602.25 | 587.38 | 589.23 | 1,165 | -15.80(-2.61%) |
Sep 16, 2016 | 612.46 | 617.11 | 605.03 | 605.03 | 448 | -1.39(-0.23%) |
Sep 15, 2016 | 617.58 | 624.23 | 605.50 | 606.43 | 1,519 | -7.90(-1.29%) |
Sep 14, 2016 | 615.26 | 618.04 | 605.03 | 614.33 | 1,335 | -6.04(-0.97%) |
Sep 13, 2016 | 586.45 | 622.69 | 586.45 | 620.37 | 2,710 | +44.15(+7.66%) |
Sep 12, 2016 | 607.82 | 608.75 | 569.72 | 576.22 | 3,633 | -21.84(-3.65%) |
Sep 09, 2016 | 552.06 | 598.52 | 552.06 | 598.06 | 5,838 | +63.66(+11.91%) |
Sep 08, 2016 | 524.64 | 535.33 | 522.78 | 534.40 | 850 | +18.13(+3.51%) |
Sep 07, 2016 | 526.03 | 532.54 | 515.15 | 516.27 | 1,345 | -9.76(-1.86%) |
Sep 06, 2016 | 533.00 | 542.30 | 525.57 | 526.03 | 811 | -11.15(-2.08%) |
Sep 02, 2016 | 557.63 | 537.19 | 537.19 | 537.19 | 1,622 | -14.87(-2.69%) |