Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 912.61 | 919.85 | 891.82 | 898.34 | 315,661 | -7.70(-0.85%) |
Nov 29, 2016 | 905.35 | 909.03 | 900.70 | 906.04 | 77,617 | +4.53(+0.50%) |
Nov 28, 2016 | 912.32 | 913.98 | 900.50 | 901.51 | 65,833 | -13.48(-1.47%) |
Nov 25, 2016 | 902.43 | 915.00 | 900.89 | 914.99 | 40,554 | +11.83(+1.31%) |
Nov 23, 2016 | 903.16 | 903.16 | 903.16 | 0 | +5.76(+0.64%) | |
Nov 22, 2016 | 913.70 | 925.50 | 894.75 | 897.40 | 126,311 | -11.94(-1.31%) |
Nov 21, 2016 | 890.46 | 911.14 | 890.46 | 909.34 | 106,029 | +26.42(+2.99%) |
Nov 18, 2016 | 870.07 | 886.00 | 870.07 | 882.92 | 80,215 | +8.99(+1.03%) |
Nov 17, 2016 | 877.93 | 879.30 | 867.02 | 873.93 | 71,366 | -6.10(-0.69%) |
Nov 16, 2016 | 876.43 | 881.60 | 876.43 | 880.03 | 37,495 | +2.39(+0.27%) |
Nov 15, 2016 | 875.90 | 881.80 | 874.48 | 877.64 | 57,548 | +0.66(+0.08%) |
Nov 14, 2016 | 865.14 | 877.38 | 865.14 | 876.98 | 69,279 | +11.02(+1.27%) |
Nov 11, 2016 | 856.98 | 870.00 | 856.98 | 865.96 | 53,938 | +2.52(+0.29%) |
Nov 10, 2016 | 867.59 | 867.59 | 857.00 | 863.44 | 69,157 | -2.89(-0.33%) |
Nov 09, 2016 | 842.02 | 866.75 | 842.02 | 866.33 | 89,186 | +10.26(+1.20%) |
Nov 08, 2016 | 843.00 | 857.30 | 840.98 | 856.07 | 96,126 | +15.00(+1.78%) |
Nov 07, 2016 | 832.05 | 843.96 | 832.05 | 841.07 | 179,519 | +16.00(+1.94%) |
Nov 04, 2016 | 831.83 | 841.06 | 825.07 | 825.07 | 118,110 | -8.59(-1.03%) |
Nov 03, 2016 | 844.89 | 849.59 | 827.44 | 833.66 | 96,232 | -10.69(-1.27%) |
Nov 02, 2016 | 849.61 | 851.85 | 811.05 | 844.35 | 281,517 | -20.35(-2.35%) |
Nov 01, 2016 | 878.33 | 878.33 | 858.51 | 864.70 | 58,921 | -12.73(-1.45%) |
Oct 31, 2016 | 884.32 | 884.32 | 873.00 | 877.43 | 46,975 | -2.94(-0.33%) |
Oct 28, 2016 | 884.13 | 886.79 | 877.99 | 880.37 | 32,604 | +1.18(+0.13%) |
Oct 27, 2016 | 891.20 | 894.00 | 877.35 | 879.19 | 37,253 | -10.30(-1.16%) |
Oct 26, 2016 | 890.35 | 891.84 | 888.00 | 889.49 | 32,090 | +1.44(+0.16%) |
Oct 25, 2016 | 921.77 | 921.77 | 886.58 | 888.05 | 51,354 | +0.82(+0.09%) |
Oct 24, 2016 | 899.99 | 903.08 | 886.54 | 887.23 | 75,097 | -8.38(-0.94%) |
Oct 21, 2016 | 891.93 | 899.49 | 887.99 | 895.61 | 78,759 | -1.58(-0.18%) |
Oct 20, 2016 | 895.44 | 899.49 | 890.05 | 897.19 | 74,022 | -4.70(-0.52%) |
Oct 19, 2016 | 908.83 | 909.98 | 898.49 | 901.89 | 55,532 | -9.55(-1.05%) |
Oct 18, 2016 | 928.00 | 928.02 | 908.62 | 911.44 | 55,960 | -10.10(-1.10%) |
Oct 17, 2016 | 925.11 | 925.34 | 920.10 | 921.54 | 38,570 | -4.31(-0.47%) |
Oct 14, 2016 | 922.20 | 925.93 | 918.86 | 925.85 | 29,834 | +4.99(+0.54%) |
Oct 13, 2016 | 918.96 | 922.36 | 915.00 | 920.86 | 81,183 | -5.88(-0.63%) |
Oct 12, 2016 | 922.85 | 928.84 | 918.41 | 926.74 | 29,144 | +7.59(+0.83%) |
Oct 11, 2016 | 924.15 | 924.15 | 917.36 | 919.15 | 15,433 | -5.01(-0.54%) |
Oct 10, 2016 | 921.09 | 927.53 | 921.09 | 924.16 | 28,780 | +5.96(+0.65%) |
Oct 07, 2016 | 916.84 | 919.50 | 914.02 | 918.20 | 32,961 | +0.72(+0.08%) |
Oct 06, 2016 | 927.14 | 927.14 | 915.00 | 917.48 | 35,181 | -9.67(-1.04%) |
Oct 05, 2016 | 928.59 | 929.42 | 924.63 | 927.15 | 25,875 | +1.23(+0.13%) |
Oct 04, 2016 | 927.98 | 928.49 | 921.70 | 925.92 | 22,356 | -5.05(-0.54%) |
Oct 03, 2016 | 925.00 | 931.94 | 920.39 | 930.97 | 28,252 | +2.20(+0.24%) |
Sep 30, 2016 | 916.63 | 930.59 | 916.20 | 928.77 | 39,154 | +13.03(+1.42%) |
Sep 29, 2016 | 928.21 | 929.52 | 915.74 | 915.74 | 21,359 | -12.55(-1.35%) |
Sep 28, 2016 | 921.43 | 928.69 | 918.22 | 928.29 | 29,017 | +9.44(+1.03%) |
Sep 27, 2016 | 910.00 | 918.85 | 909.84 | 918.85 | 34,166 | +7.81(+0.86%) |
Sep 26, 2016 | 922.52 | 925.80 | 911.00 | 911.04 | 27,094 | -10.79(-1.17%) |
Sep 23, 2016 | 927.11 | 928.30 | 921.83 | 921.83 | 16,359 | -9.48(-1.02%) |
Sep 22, 2016 | 934.20 | 934.20 | 925.11 | 931.31 | 26,709 | +0.32(+0.03%) |
Sep 21, 2016 | 929.21 | 934.06 | 922.51 | 930.99 | 25,873 | +3.36(+0.36%) |
Sep 20, 2016 | 925.10 | 929.99 | 924.28 | 927.63 | 34,808 | +2.74(+0.30%) |
Sep 19, 2016 | 914.10 | 924.97 | 910.42 | 924.89 | 28,745 | +9.48(+1.04%) |
Sep 16, 2016 | 916.82 | 919.60 | 913.68 | 915.41 | 24,609 | -4.11(-0.45%) |
Sep 15, 2016 | 914.50 | 923.61 | 913.07 | 919.52 | 23,078 | +5.72(+0.63%) |
Sep 14, 2016 | 925.01 | 926.17 | 912.50 | 913.80 | 31,140 | -13.77(-1.48%) |
Sep 13, 2016 | 941.89 | 942.82 | 923.37 | 927.57 | 47,407 | -17.10(-1.81%) |
Sep 12, 2016 | 920.23 | 947.99 | 918.11 | 944.67 | 35,929 | +23.38(+2.54%) |
Sep 09, 2016 | 933.42 | 933.42 | 921.29 | 921.29 | 18,435 | -14.64(-1.56%) |
Sep 08, 2016 | 948.35 | 949.83 | 934.99 | 935.93 | 22,708 | -16.56(-1.74%) |
Sep 07, 2016 | 954.21 | 956.58 | 946.37 | 952.49 | 35,487 | -2.13(-0.22%) |
Sep 06, 2016 | 940.32 | 955.34 | 940.32 | 954.62 | 32,456 | +12.27(+1.30%) |
Sep 02, 2016 | 929.99 | 942.35 | 942.35 | 942.35 | 14,400 | +12.81(+1.38%) |