Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 501.03 | 504.90 | 494.06 | 498.94 | 93,155 | -0.20(-0.04%) |
Nov 29, 2016 | 503.51 | 504.21 | 495.46 | 499.14 | 75,672 | -2.29(-0.46%) |
Nov 28, 2016 | 511.17 | 511.47 | 498.74 | 501.43 | 130,974 | -11.34(-2.21%) |
Nov 25, 2016 | 509.38 | 515.15 | 506.10 | 512.76 | 38,855 | +3.18(+0.62%) |
Nov 23, 2016 | 509.58 | 509.58 | 509.58 | 0 | -1.09(-0.21%) | |
Nov 22, 2016 | 514.35 | 515.89 | 507.19 | 510.67 | 88,237 | +0.00(+0.00%) |
Nov 21, 2016 | 502.02 | 512.66 | 496.05 | 510.67 | 171,728 | +11.44(+2.29%) |
Nov 18, 2016 | 500.33 | 502.62 | 492.97 | 499.24 | 97,019 | +6.56(+1.33%) |
Nov 17, 2016 | 484.72 | 495.95 | 483.72 | 492.67 | 93,851 | +7.86(+1.62%) |
Nov 16, 2016 | 466.22 | 491.98 | 465.52 | 484.82 | 112,772 | +15.51(+3.31%) |
Nov 15, 2016 | 473.98 | 476.97 | 467.01 | 469.30 | 143,977 | -2.39(-0.51%) |
Nov 14, 2016 | 501.52 | 502.12 | 470.89 | 471.69 | 172,039 | -30.63(-6.10%) |
Nov 11, 2016 | 512.16 | 512.16 | 494.56 | 502.32 | 124,787 | -10.54(-2.06%) |
Nov 10, 2016 | 514.05 | 519.62 | 499.44 | 512.86 | 101,753 | +0.30(+0.06%) |
Nov 09, 2016 | 499.83 | 517.93 | 499.83 | 512.56 | 146,619 | -12.53(-2.39%) |
Nov 08, 2016 | 510.97 | 526.54 | 510.97 | 525.09 | 89,346 | +13.92(+2.72%) |
Nov 07, 2016 | 511.27 | 516.84 | 510.67 | 511.17 | 93,610 | +9.15(+1.82%) |
Nov 04, 2016 | 491.88 | 505.30 | 488.10 | 502.02 | 110,203 | +11.74(+2.39%) |
Nov 03, 2016 | 494.86 | 497.35 | 489.69 | 490.29 | 110,490 | -4.77(-0.96%) |
Nov 02, 2016 | 493.77 | 496.85 | 485.12 | 495.06 | 56,693 | +0.00(+0.00%) |
Nov 01, 2016 | 501.52 | 502.22 | 492.38 | 495.06 | 94,395 | -3.48(-0.70%) |
Oct 31, 2016 | 511.67 | 511.67 | 492.57 | 498.54 | 124,253 | -14.72(-2.87%) |
Oct 28, 2016 | 516.54 | 517.73 | 510.97 | 513.26 | 143,597 | -5.07(-0.98%) |
Oct 27, 2016 | 524.00 | 526.39 | 515.85 | 518.33 | 212,359 | -2.88(-0.55%) |
Oct 26, 2016 | 527.88 | 528.28 | 520.22 | 521.22 | 114,222 | -6.46(-1.22%) |
Oct 25, 2016 | 505.20 | 530.86 | 494.86 | 527.68 | 205,975 | +46.04(+9.56%) |
Oct 24, 2016 | 468.01 | 490.19 | 468.01 | 481.63 | 103,548 | +16.21(+3.48%) |
Oct 21, 2016 | 457.47 | 466.42 | 454.88 | 465.42 | 87,121 | +6.76(+1.47%) |
Oct 20, 2016 | 465.72 | 467.41 | 457.57 | 458.66 | 54,621 | -7.46(-1.60%) |
Oct 19, 2016 | 469.40 | 475.07 | 464.33 | 466.12 | 69,868 | -2.98(-0.64%) |
Oct 18, 2016 | 469.90 | 479.84 | 468.71 | 469.10 | 78,193 | +4.28(+0.92%) |
Oct 17, 2016 | 463.83 | 467.81 | 454.78 | 464.83 | 89,313 | -3.08(-0.66%) |
Oct 14, 2016 | 457.37 | 472.78 | 457.37 | 467.91 | 88,614 | +11.83(+2.59%) |
Oct 13, 2016 | 459.46 | 462.64 | 454.98 | 456.08 | 91,075 | -7.66(-1.65%) |
Oct 12, 2016 | 456.57 | 464.73 | 447.72 | 463.73 | 73,242 | +7.26(+1.59%) |
Oct 11, 2016 | 464.43 | 464.63 | 451.40 | 456.47 | 81,599 | -7.86(-1.69%) |
Oct 10, 2016 | 455.68 | 465.12 | 455.68 | 464.33 | 62,825 | +9.75(+2.14%) |
Oct 07, 2016 | 457.47 | 459.95 | 450.11 | 454.58 | 60,562 | -3.18(-0.70%) |
Oct 06, 2016 | 454.09 | 459.56 | 453.89 | 457.77 | 64,975 | -0.10(-0.02%) |
Oct 05, 2016 | 452.40 | 462.34 | 452.40 | 457.87 | 92,632 | +6.96(+1.54%) |
Oct 04, 2016 | 459.36 | 463.63 | 448.42 | 450.90 | 129,894 | -10.94(-2.37%) |
Oct 03, 2016 | 463.24 | 471.19 | 460.05 | 461.84 | 41,752 | +0.80(+0.17%) |
Sep 30, 2016 | 464.93 | 468.41 | 457.57 | 461.05 | 69,838 | -5.37(-1.15%) |
Sep 29, 2016 | 467.61 | 471.79 | 459.16 | 466.42 | 66,648 | +1.99(+0.43%) |
Sep 28, 2016 | 469.40 | 469.95 | 457.07 | 464.43 | 68,321 | -4.67(-1.00%) |
Sep 27, 2016 | 466.52 | 471.39 | 459.86 | 469.10 | 149,228 | +6.76(+1.46%) |
Sep 26, 2016 | 467.12 | 468.01 | 455.98 | 462.34 | 84,409 | -8.15(-1.73%) |
Sep 23, 2016 | 473.48 | 474.18 | 468.31 | 470.50 | 98,233 | -7.36(-1.54%) |
Sep 22, 2016 | 467.51 | 481.04 | 467.51 | 477.86 | 102,324 | +9.75(+2.08%) |
Sep 21, 2016 | 462.24 | 469.30 | 458.66 | 468.11 | 79,013 | +7.06(+1.53%) |
Sep 20, 2016 | 463.04 | 467.81 | 460.95 | 461.05 | 93,333 | -1.99(-0.43%) |
Sep 19, 2016 | 467.41 | 471.39 | 461.05 | 463.04 | 90,195 | -2.69(-0.58%) |
Sep 16, 2016 | 478.85 | 478.95 | 463.04 | 465.72 | 161,078 | -15.12(-3.14%) |
Sep 15, 2016 | 451.80 | 481.44 | 451.80 | 480.84 | 167,653 | +30.73(+6.83%) |
Sep 14, 2016 | 450.61 | 452.60 | 444.14 | 450.11 | 141,165 | +1.09(+0.24%) |
Sep 13, 2016 | 444.44 | 456.47 | 439.07 | 449.01 | 316,474 | +3.78(+0.85%) |
Sep 12, 2016 | 432.11 | 447.03 | 428.96 | 445.24 | 217,529 | +5.77(+1.31%) |
Sep 09, 2016 | 436.19 | 442.65 | 426.24 | 439.47 | 170,550 | +1.99(+0.45%) |
Sep 08, 2016 | 436.58 | 444.34 | 433.80 | 437.48 | 169,096 | -5.47(-1.23%) |
Sep 07, 2016 | 437.18 | 447.52 | 435.69 | 442.95 | 257,798 | +4.87(+1.11%) |
Sep 06, 2016 | 424.45 | 442.95 | 424.45 | 438.07 | 222,581 | +19.00(+4.53%) |
Sep 02, 2016 | 409.63 | 419.08 | 419.08 | 419.08 | 186,928 | +14.22(+3.51%) |