Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 578.76 | 578.76 | 578.76 | 0 | -1.28(-0.22%) | |
Dec 29, 2016 | 572.31 | 582.71 | 572.31 | 580.05 | 17,062 | +11.01(+1.94%) |
Dec 28, 2016 | 571.09 | 573.06 | 568.25 | 569.04 | 49,481 | -2.09(-0.37%) |
Dec 27, 2016 | 571.92 | 574.50 | 569.24 | 571.13 | 29,504 | -3.60(-0.63%) |
Dec 23, 2016 | 574.73 | 574.73 | 574.73 | 0 | -0.33(-0.06%) | |
Dec 22, 2016 | 582.31 | 586.33 | 571.55 | 575.06 | 34,575 | -5.70(-0.98%) |
Dec 21, 2016 | 573.68 | 584.92 | 572.50 | 580.76 | 20,834 | +4.54(+0.79%) |
Dec 20, 2016 | 571.66 | 580.04 | 569.91 | 576.21 | 26,898 | +2.13(+0.37%) |
Dec 19, 2016 | 580.88 | 581.90 | 569.53 | 574.08 | 33,562 | -6.36(-1.10%) |
Dec 16, 2016 | 574.32 | 591.91 | 574.32 | 580.44 | 141,377 | +6.44(+1.12%) |
Dec 15, 2016 | 579.02 | 579.43 | 569.50 | 574.00 | 33,667 | -2.75(-0.48%) |
Dec 14, 2016 | 576.22 | 583.39 | 574.16 | 576.75 | 39,520 | +3.99(+0.70%) |
Dec 13, 2016 | 568.78 | 580.25 | 566.09 | 572.75 | 46,832 | +8.76(+1.55%) |
Dec 12, 2016 | 563.27 | 568.19 | 562.21 | 563.99 | 60,983 | -4.95(-0.87%) |
Dec 09, 2016 | 569.73 | 570.82 | 564.77 | 568.94 | 23,267 | -2.30(-0.40%) |
Dec 08, 2016 | 576.09 | 578.23 | 565.51 | 571.24 | 27,201 | -5.26(-0.91%) |
Dec 07, 2016 | 570.82 | 586.27 | 569.71 | 576.50 | 45,225 | +6.01(+1.05%) |
Dec 06, 2016 | 572.03 | 573.27 | 562.88 | 570.49 | 23,780 | +2.47(+0.43%) |
Dec 05, 2016 | 572.49 | 572.50 | 563.42 | 568.02 | 47,632 | -1.03(-0.18%) |
Dec 02, 2016 | 569.46 | 578.96 | 569.05 | 569.05 | 50,275 | -0.69(-0.12%) |
Dec 01, 2016 | 552.55 | 569.74 | 551.45 | 569.74 | 62,480 | +19.53(+3.55%) |
Nov 30, 2016 | 560.50 | 567.09 | 547.48 | 550.21 | 43,354 | -7.29(-1.31%) |
Nov 29, 2016 | 547.38 | 565.42 | 547.38 | 557.50 | 81,299 | +9.95(+1.82%) |
Nov 28, 2016 | 544.84 | 557.21 | 544.02 | 547.55 | 61,028 | +1.75(+0.32%) |
Nov 25, 2016 | 545.04 | 548.58 | 544.42 | 545.80 | 10,160 | -1.13(-0.21%) |
Nov 23, 2016 | 546.93 | 546.93 | 546.93 | 0 | -0.71(-0.13%) | |
Nov 22, 2016 | 543.55 | 552.64 | 543.55 | 547.64 | 31,208 | +0.95(+0.17%) |
Nov 21, 2016 | 545.21 | 551.51 | 542.09 | 546.69 | 23,642 | +2.36(+0.43%) |
Nov 18, 2016 | 547.51 | 551.11 | 541.17 | 544.33 | 34,799 | -5.17(-0.94%) |
Nov 17, 2016 | 545.53 | 561.84 | 543.78 | 549.50 | 36,984 | +1.93(+0.35%) |
Nov 16, 2016 | 532.83 | 547.57 | 528.10 | 547.57 | 202,248 | +14.75(+2.77%) |
Nov 15, 2016 | 533.94 | 536.03 | 531.45 | 532.83 | 83,843 | -2.44(-0.46%) |
Nov 14, 2016 | 533.78 | 535.91 | 525.78 | 535.26 | 106,134 | -0.12(-0.02%) |
Nov 11, 2016 | 534.13 | 538.59 | 530.16 | 535.38 | 79,525 | -2.07(-0.38%) |
Nov 10, 2016 | 539.60 | 540.11 | 528.31 | 537.45 | 41,493 | -1.95(-0.36%) |
Nov 09, 2016 | 539.29 | 544.71 | 535.77 | 539.40 | 28,836 | -5.50(-1.01%) |
Nov 08, 2016 | 538.05 | 556.26 | 535.27 | 544.89 | 34,328 | +7.01(+1.30%) |
Nov 07, 2016 | 536.55 | 542.82 | 534.02 | 537.88 | 35,181 | +3.95(+0.74%) |
Nov 04, 2016 | 533.01 | 538.83 | 524.26 | 533.94 | 64,290 | -0.91(-0.17%) |
Nov 03, 2016 | 537.50 | 547.81 | 525.90 | 534.85 | 61,764 | +0.28(+0.05%) |
Nov 02, 2016 | 536.66 | 537.02 | 530.45 | 534.57 | 33,092 | -2.62(-0.49%) |
Nov 01, 2016 | 537.87 | 537.87 | 530.91 | 537.19 | 23,874 | +1.69(+0.32%) |
Oct 31, 2016 | 538.03 | 545.90 | 535.44 | 535.50 | 19,683 | -0.67(-0.12%) |
Oct 28, 2016 | 534.79 | 536.86 | 528.77 | 536.17 | 23,069 | +3.22(+0.60%) |
Oct 27, 2016 | 535.74 | 535.74 | 523.16 | 532.94 | 40,935 | -3.61(-0.67%) |
Oct 26, 2016 | 543.73 | 548.37 | 532.23 | 536.56 | 25,753 | -10.19(-1.86%) |
Oct 25, 2016 | 546.43 | 551.20 | 542.63 | 546.74 | 40,082 | +0.74(+0.14%) |
Oct 24, 2016 | 547.39 | 552.51 | 544.38 | 546.00 | 16,921 | +0.98(+0.18%) |
Oct 21, 2016 | 536.97 | 546.96 | 536.97 | 545.02 | 41,372 | +7.29(+1.36%) |
Oct 20, 2016 | 541.18 | 542.40 | 535.96 | 537.74 | 13,032 | -3.60(-0.67%) |
Oct 19, 2016 | 537.94 | 543.15 | 532.02 | 541.34 | 24,376 | +3.14(+0.58%) |
Oct 18, 2016 | 538.07 | 541.50 | 535.40 | 538.20 | 25,191 | +2.96(+0.55%) |
Oct 17, 2016 | 529.24 | 535.55 | 519.80 | 535.24 | 62,573 | +6.21(+1.17%) |
Oct 14, 2016 | 540.70 | 543.17 | 527.70 | 529.03 | 54,956 | -10.23(-1.90%) |
Oct 13, 2016 | 537.06 | 540.62 | 533.45 | 539.26 | 32,015 | -1.28(-0.24%) |
Oct 12, 2016 | 544.92 | 544.92 | 534.06 | 540.54 | 35,420 | -2.44(-0.45%) |
Oct 11, 2016 | 555.80 | 555.80 | 541.91 | 542.98 | 72,650 | -13.17(-2.37%) |
Oct 10, 2016 | 555.04 | 558.03 | 550.77 | 556.15 | 47,044 | +2.19(+0.40%) |
Oct 07, 2016 | 549.84 | 556.07 | 546.72 | 553.96 | 50,353 | +3.15(+0.57%) |
Oct 06, 2016 | 534.35 | 552.45 | 531.46 | 550.81 | 71,544 | +14.36(+2.68%) |
Oct 05, 2016 | 538.93 | 541.82 | 534.87 | 536.45 | 41,030 | +0.95(+0.18%) |
Oct 04, 2016 | 539.53 | 540.30 | 532.02 | 535.50 | 23,098 | -1.87(-0.35%) |