Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 534.26 | 536.63 | 526.20 | 528.95 | 0 | -5.41(-1.01%) |
Nov 29, 2016 | 533.45 | 537.92 | 530.15 | 534.35 | 0 | -1.20(-0.22%) |
Nov 28, 2016 | 533.72 | 539.77 | 531.58 | 535.55 | 0 | +5.01(+0.94%) |
Nov 25, 2016 | 530.33 | 533.67 | 525.89 | 530.54 | 0 | -0.47(-0.09%) |
Nov 23, 2016 | 531.01 | 531.01 | 531.01 | 531.01 | 0 | -5.09(-0.95%) |
Nov 22, 2016 | 535.50 | 538.59 | 529.07 | 536.10 | 0 | +1.79(+0.33%) |
Nov 21, 2016 | 529.69 | 536.16 | 527.54 | 534.31 | 0 | +11.00(+2.10%) |
Nov 18, 2016 | 523.53 | 526.73 | 520.50 | 523.31 | 0 | -0.85(-0.16%) |
Nov 17, 2016 | 528.30 | 531.14 | 522.60 | 524.15 | 0 | -5.91(-1.11%) |
Nov 16, 2016 | 526.64 | 532.41 | 522.68 | 530.06 | 0 | -1.85(-0.35%) |
Nov 15, 2016 | 527.88 | 535.08 | 524.81 | 531.91 | 0 | +13.16(+2.54%) |
Nov 14, 2016 | 519.23 | 522.88 | 512.50 | 518.75 | 0 | -8.31(-1.58%) |
Nov 11, 2016 | 528.02 | 536.06 | 518.81 | 527.06 | 0 | -8.71(-1.62%) |
Nov 10, 2016 | 547.68 | 549.70 | 531.52 | 535.77 | 0 | -22.12(-3.96%) |
Nov 09, 2016 | 557.19 | 564.73 | 553.30 | 557.88 | 0 | -12.88(-2.26%) |
Nov 08, 2016 | 567.11 | 573.79 | 564.78 | 570.76 | 0 | +2.29(+0.40%) |
Nov 07, 2016 | 561.87 | 569.70 | 558.85 | 568.47 | 0 | +8.73(+1.56%) |
Nov 04, 2016 | 566.57 | 569.70 | 558.83 | 559.74 | 0 | -13.64(-2.38%) |
Nov 03, 2016 | 574.67 | 580.96 | 570.99 | 573.38 | 0 | -5.19(-0.90%) |
Nov 02, 2016 | 577.97 | 582.02 | 571.94 | 578.57 | 0 | -2.13(-0.37%) |
Nov 01, 2016 | 589.75 | 591.11 | 578.44 | 580.70 | 0 | -9.67(-1.64%) |
Oct 31, 2016 | 588.35 | 593.32 | 585.61 | 590.37 | 0 | +3.39(+0.58%) |
Oct 28, 2016 | 588.13 | 591.49 | 583.42 | 586.98 | 0 | -4.32(-0.73%) |
Oct 27, 2016 | 596.09 | 598.35 | 589.39 | 591.30 | 0 | -3.98(-0.67%) |
Oct 26, 2016 | 597.57 | 601.48 | 592.00 | 595.29 | 0 | -3.95(-0.66%) |
Oct 25, 2016 | 592.75 | 601.65 | 589.84 | 599.24 | 0 | +2.97(+0.50%) |
Oct 24, 2016 | 598.91 | 601.27 | 593.27 | 596.27 | 0 | -1.88(-0.31%) |
Oct 21, 2016 | 597.18 | 601.27 | 593.55 | 598.15 | 0 | -2.79(-0.46%) |
Oct 20, 2016 | 600.54 | 604.72 | 597.30 | 600.95 | 0 | -1.51(-0.25%) |
Oct 19, 2016 | 599.17 | 605.44 | 596.62 | 602.46 | 0 | +1.86(+0.31%) |
Oct 18, 2016 | 601.23 | 602.68 | 595.71 | 600.60 | 0 | +6.08(+1.02%) |
Oct 17, 2016 | 593.56 | 598.65 | 589.46 | 594.52 | 0 | +4.69(+0.79%) |
Oct 14, 2016 | 593.90 | 599.19 | 587.70 | 589.83 | 0 | +0.42(+0.07%) |
Oct 13, 2016 | 585.22 | 592.11 | 580.92 | 589.41 | 0 | +1.10(+0.19%) |
Oct 12, 2016 | 586.45 | 590.78 | 583.11 | 588.31 | 0 | -2.10(-0.36%) |
Oct 11, 2016 | 588.14 | 593.54 | 584.99 | 590.41 | 0 | -3.68(-0.62%) |
Oct 10, 2016 | 591.44 | 596.35 | 589.16 | 594.09 | 0 | +1.06(+0.18%) |
Oct 07, 2016 | 593.44 | 593.54 | 589.60 | 593.03 | 0 | -2.94(-0.49%) |
Oct 06, 2016 | 599.53 | 601.79 | 591.99 | 595.97 | 0 | -6.59(-1.09%) |
Oct 05, 2016 | 605.24 | 606.96 | 598.94 | 602.55 | 0 | +0.16(+0.03%) |
Oct 04, 2016 | 607.67 | 609.35 | 598.74 | 602.39 | 0 | -24.04(-3.84%) |
Sep 26, 2016 | 632.00 | 633.44 | 624.25 | 626.44 | 0 | -11.34(-1.78%) |
Sep 23, 2016 | 638.96 | 641.44 | 634.78 | 637.78 | 0 | -1.55(-0.24%) |
Sep 22, 2016 | 644.19 | 647.47 | 635.63 | 639.33 | 0 | +0.29(+0.04%) |
Sep 21, 2016 | 627.16 | 639.71 | 625.45 | 639.04 | 0 | +16.71(+2.69%) |
Sep 20, 2016 | 620.89 | 624.36 | 617.70 | 622.33 | 0 | +6.29(+1.02%) |
Sep 19, 2016 | 616.88 | 620.31 | 613.33 | 616.04 | 0 | +6.21(+1.02%) |
Sep 16, 2016 | 608.55 | 612.52 | 603.25 | 609.83 | 0 | -2.76(-0.45%) |
Sep 15, 2016 | 610.54 | 615.76 | 606.63 | 612.59 | 0 | +3.68(+0.60%) |
Sep 14, 2016 | 608.30 | 612.97 | 604.67 | 608.91 | 0 | +0.97(+0.16%) |
Sep 13, 2016 | 619.22 | 621.29 | 605.37 | 607.95 | 0 | -23.35(-3.70%) |
Sep 12, 2016 | 625.04 | 635.83 | 620.08 | 631.29 | 0 | +4.09(+0.65%) |
Sep 09, 2016 | 638.70 | 639.72 | 625.89 | 627.21 | 0 | -14.63(-2.28%) |
Sep 08, 2016 | 641.90 | 646.68 | 636.66 | 641.84 | 0 | +2.02(+0.32%) |
Sep 07, 2016 | 639.48 | 642.76 | 635.87 | 639.81 | 0 | +3.15(+0.49%) |
Sep 06, 2016 | 629.36 | 638.03 | 626.60 | 636.66 | 0 | +11.68(+1.87%) |
Sep 02, 2016 | 624.98 | 624.98 | 624.98 | 624.98 | 0 | +12.30(+2.01%) |