Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 800.57 | 807.18 | 793.31 | 798.43 | 0 | +1.21(+0.15%) |
Nov 29, 2016 | 795.24 | 802.41 | 791.11 | 797.22 | 0 | +0.14(+0.02%) |
Nov 28, 2016 | 799.46 | 806.25 | 794.22 | 797.08 | 0 | -5.99(-0.75%) |
Nov 25, 2016 | 796.75 | 803.72 | 794.23 | 803.07 | 0 | +7.17(+0.90%) |
Nov 23, 2016 | 795.89 | 795.89 | 795.89 | 795.89 | 0 | -0.61(-0.08%) |
Nov 22, 2016 | 796.65 | 801.69 | 790.85 | 796.50 | 0 | +2.05(+0.26%) |
Nov 21, 2016 | 790.88 | 798.65 | 786.16 | 794.45 | 0 | +5.09(+0.64%) |
Nov 18, 2016 | 787.64 | 793.17 | 784.00 | 789.36 | 0 | +1.14(+0.14%) |
Nov 17, 2016 | 782.52 | 792.27 | 777.07 | 788.22 | 0 | +0.73(+0.09%) |
Nov 16, 2016 | 777.39 | 792.20 | 774.68 | 787.49 | 0 | +5.02(+0.64%) |
Nov 15, 2016 | 775.21 | 784.92 | 770.52 | 782.47 | 0 | +5.57(+0.72%) |
Nov 14, 2016 | 777.69 | 788.67 | 764.61 | 776.90 | 0 | -0.08(-0.01%) |
Nov 11, 2016 | 768.23 | 779.82 | 764.60 | 776.98 | 0 | +4.22(+0.55%) |
Nov 10, 2016 | 776.38 | 789.58 | 760.33 | 772.77 | 0 | +1.40(+0.18%) |
Nov 09, 2016 | 759.92 | 775.83 | 749.45 | 771.37 | 0 | +12.57(+1.66%) |
Nov 08, 2016 | 753.78 | 763.11 | 749.61 | 758.80 | 0 | +3.09(+0.41%) |
Nov 07, 2016 | 752.42 | 757.57 | 749.37 | 755.71 | 0 | +13.10(+1.76%) |
Nov 04, 2016 | 743.78 | 752.21 | 737.25 | 742.61 | 0 | -5.12(-0.68%) |
Nov 03, 2016 | 751.61 | 756.77 | 745.45 | 747.73 | 0 | -4.73(-0.63%) |
Nov 02, 2016 | 753.25 | 758.08 | 749.04 | 752.45 | 0 | -3.54(-0.47%) |
Nov 01, 2016 | 764.61 | 767.68 | 749.30 | 756.00 | 0 | -7.38(-0.97%) |
Oct 31, 2016 | 764.05 | 768.72 | 760.17 | 763.37 | 0 | -0.78(-0.10%) |
Oct 28, 2016 | 766.56 | 772.97 | 760.36 | 764.15 | 0 | -3.58(-0.47%) |
Oct 27, 2016 | 771.83 | 776.09 | 765.51 | 767.73 | 0 | -3.58(-0.46%) |
Oct 26, 2016 | 764.98 | 773.78 | 759.98 | 771.31 | 0 | -5.95(-0.77%) |
Oct 25, 2016 | 776.33 | 780.29 | 772.39 | 777.26 | 0 | +0.83(+0.11%) |
Oct 24, 2016 | 773.32 | 778.83 | 770.86 | 776.43 | 0 | +4.26(+0.55%) |
Oct 21, 2016 | 772.76 | 776.99 | 766.35 | 772.17 | 0 | -3.73(-0.48%) |
Oct 20, 2016 | 776.08 | 780.04 | 771.18 | 775.90 | 0 | -2.87(-0.37%) |
Oct 19, 2016 | 777.44 | 782.59 | 765.81 | 778.76 | 0 | +0.79(+0.10%) |
Oct 18, 2016 | 779.50 | 781.44 | 774.79 | 777.98 | 0 | +3.27(+0.42%) |
Oct 17, 2016 | 774.12 | 778.40 | 770.12 | 774.71 | 0 | -0.19(-0.02%) |
Oct 14, 2016 | 778.95 | 782.39 | 771.95 | 774.90 | 0 | +2.30(+0.30%) |
Oct 13, 2016 | 774.02 | 777.33 | 764.11 | 772.61 | 0 | -4.20(-0.54%) |
Oct 12, 2016 | 777.73 | 782.61 | 772.95 | 776.80 | 0 | +0.74(+0.09%) |
Oct 11, 2016 | 783.64 | 788.27 | 772.58 | 776.07 | 0 | -2.73(-0.35%) |
Oct 10, 2016 | 775.28 | 783.49 | 771.33 | 778.80 | 0 | +8.22(+1.07%) |
Oct 07, 2016 | 770.69 | 771.33 | 767.69 | 770.58 | 0 | -0.41(-0.05%) |
Oct 06, 2016 | 770.30 | 773.80 | 765.10 | 770.99 | 0 | +2.96(+0.39%) |
Oct 05, 2016 | 765.91 | 772.53 | 761.38 | 768.02 | 0 | +3.82(+0.50%) |
Oct 04, 2016 | 766.36 | 773.98 | 760.63 | 764.20 | 0 | -0.88(-0.12%) |
Oct 03, 2016 | 765.47 | 769.44 | 761.34 | 765.09 | 0 | -3.43(-0.45%) |
Sep 30, 2016 | 765.36 | 772.84 | 760.94 | 768.51 | 0 | +5.67(+0.74%) |
Sep 29, 2016 | 769.88 | 773.81 | 759.53 | 762.84 | 0 | -10.01(-1.30%) |
Sep 28, 2016 | 772.24 | 776.35 | 767.57 | 772.85 | 0 | +2.22(+0.29%) |
Sep 27, 2016 | 766.45 | 772.57 | 761.91 | 770.63 | 0 | +4.13(+0.54%) |
Sep 26, 2016 | 766.21 | 772.72 | 760.57 | 766.51 | 0 | -5.32(-0.69%) |
Sep 23, 2016 | 776.96 | 781.05 | 765.69 | 771.83 | 0 | -6.71(-0.86%) |
Sep 22, 2016 | 777.00 | 781.81 | 773.36 | 778.54 | 0 | +5.46(+0.71%) |
Sep 21, 2016 | 773.35 | 777.46 | 763.56 | 773.08 | 0 | +1.36(+0.18%) |
Sep 20, 2016 | 773.03 | 777.77 | 766.35 | 771.72 | 0 | +1.53(+0.20%) |
Sep 19, 2016 | 773.66 | 781.07 | 766.37 | 770.19 | 0 | -1.65(-0.21%) |
Sep 16, 2016 | 774.98 | 779.18 | 767.01 | 771.84 | 0 | -6.80(-0.87%) |
Sep 15, 2016 | 769.17 | 780.74 | 764.67 | 778.64 | 0 | +13.46(+1.76%) |
Sep 14, 2016 | 758.02 | 774.74 | 754.14 | 765.18 | 0 | +9.34(+1.24%) |
Sep 13, 2016 | 758.63 | 764.02 | 750.47 | 755.84 | 0 | -1.26(-0.17%) |
Sep 12, 2016 | 740.99 | 758.99 | 738.52 | 757.10 | 0 | +11.81(+1.58%) |
Sep 09, 2016 | 757.83 | 764.16 | 745.18 | 745.29 | 0 | -17.84(-2.34%) |
Sep 08, 2016 | 768.27 | 770.37 | 759.57 | 763.13 | 0 | -8.32(-1.08%) |
Sep 07, 2016 | 769.70 | 774.78 | 765.72 | 771.45 | 0 | +1.22(+0.16%) |
Sep 06, 2016 | 773.33 | 775.79 | 766.47 | 770.22 | 0 | -1.79(-0.23%) |
Sep 02, 2016 | 772.02 | 772.02 | 772.02 | 772.02 | 0 | +4.50(+0.59%) |