Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 578.49 | 578.49 | 578.49 | 0 | -1.28(-0.22%) | |
Dec 29, 2016 | 572.04 | 582.44 | 572.04 | 579.77 | 17,070 | +11.01(+1.94%) |
Dec 28, 2016 | 570.82 | 572.79 | 567.99 | 568.77 | 49,504 | -2.09(-0.37%) |
Dec 27, 2016 | 571.65 | 574.23 | 568.97 | 570.86 | 29,518 | -3.60(-0.63%) |
Dec 23, 2016 | 574.46 | 574.46 | 574.46 | 0 | -0.33(-0.06%) | |
Dec 22, 2016 | 582.04 | 586.05 | 571.28 | 574.79 | 34,591 | -5.69(-0.98%) |
Dec 21, 2016 | 573.41 | 584.64 | 572.23 | 580.48 | 20,844 | +4.54(+0.79%) |
Dec 20, 2016 | 571.39 | 579.77 | 569.64 | 575.94 | 26,911 | +2.13(+0.37%) |
Dec 19, 2016 | 580.60 | 581.63 | 569.26 | 573.81 | 33,578 | -6.36(-1.10%) |
Dec 16, 2016 | 574.04 | 591.63 | 574.04 | 580.17 | 141,443 | +6.44(+1.12%) |
Dec 15, 2016 | 578.75 | 579.16 | 569.23 | 573.73 | 33,683 | -2.75(-0.48%) |
Dec 14, 2016 | 575.95 | 583.11 | 573.88 | 576.47 | 39,538 | +3.99(+0.70%) |
Dec 13, 2016 | 568.51 | 579.97 | 565.82 | 572.48 | 46,854 | +8.75(+1.55%) |
Dec 12, 2016 | 563.01 | 567.92 | 561.95 | 563.73 | 61,012 | -4.95(-0.87%) |
Dec 09, 2016 | 569.46 | 570.55 | 564.51 | 568.67 | 23,278 | -2.30(-0.40%) |
Dec 08, 2016 | 575.82 | 577.96 | 565.24 | 570.97 | 27,214 | -5.26(-0.91%) |
Dec 07, 2016 | 570.55 | 585.99 | 569.44 | 576.23 | 45,246 | +6.01(+1.05%) |
Dec 06, 2016 | 571.76 | 573.00 | 562.62 | 570.22 | 23,791 | +2.47(+0.43%) |
Dec 05, 2016 | 572.22 | 572.22 | 563.16 | 567.75 | 47,655 | -1.03(-0.18%) |
Dec 02, 2016 | 569.19 | 578.68 | 568.79 | 568.79 | 50,299 | -0.69(-0.12%) |
Dec 01, 2016 | 552.29 | 569.48 | 551.19 | 569.48 | 62,510 | +19.52(+3.55%) |
Nov 30, 2016 | 560.24 | 566.82 | 547.22 | 549.95 | 43,374 | -7.29(-1.31%) |
Nov 29, 2016 | 547.12 | 565.16 | 547.12 | 557.24 | 81,337 | +9.95(+1.82%) |
Nov 28, 2016 | 544.59 | 556.94 | 543.77 | 547.29 | 61,057 | +1.75(+0.32%) |
Nov 25, 2016 | 544.78 | 548.32 | 544.17 | 545.54 | 10,164 | -1.12(-0.21%) |
Nov 23, 2016 | 546.67 | 546.67 | 546.67 | 0 | -0.71(-0.13%) | |
Nov 22, 2016 | 543.29 | 552.38 | 543.29 | 547.38 | 31,223 | +0.95(+0.17%) |
Nov 21, 2016 | 544.95 | 551.25 | 541.83 | 546.43 | 23,654 | +2.35(+0.43%) |
Nov 18, 2016 | 547.25 | 550.85 | 540.91 | 544.07 | 34,816 | -5.16(-0.94%) |
Nov 17, 2016 | 545.27 | 561.57 | 543.52 | 549.24 | 37,002 | +1.93(+0.35%) |
Nov 16, 2016 | 532.57 | 547.31 | 527.85 | 547.31 | 202,344 | +14.74(+2.77%) |
Nov 15, 2016 | 533.69 | 535.77 | 531.20 | 532.57 | 83,882 | -2.44(-0.46%) |
Nov 14, 2016 | 533.53 | 535.66 | 525.53 | 535.01 | 106,184 | -0.12(-0.02%) |
Nov 11, 2016 | 533.88 | 538.33 | 529.91 | 535.13 | 79,563 | -2.07(-0.38%) |
Nov 10, 2016 | 539.35 | 539.85 | 528.06 | 537.20 | 41,513 | -1.95(-0.36%) |
Nov 09, 2016 | 539.03 | 544.46 | 535.51 | 539.14 | 28,849 | -5.49(-1.01%) |
Nov 08, 2016 | 537.80 | 556.00 | 535.02 | 544.64 | 34,345 | +7.01(+1.30%) |
Nov 07, 2016 | 536.29 | 542.57 | 533.77 | 537.63 | 35,198 | +3.94(+0.74%) |
Nov 04, 2016 | 532.76 | 538.58 | 524.01 | 533.68 | 64,320 | -0.91(-0.17%) |
Nov 03, 2016 | 537.25 | 547.55 | 525.65 | 534.59 | 61,794 | +0.28(+0.05%) |
Nov 02, 2016 | 536.40 | 536.77 | 530.20 | 534.32 | 33,108 | -2.62(-0.49%) |
Nov 01, 2016 | 537.61 | 537.61 | 530.66 | 536.93 | 23,885 | +1.69(+0.32%) |
Oct 31, 2016 | 537.78 | 545.64 | 535.19 | 535.24 | 19,692 | -0.67(-0.12%) |
Oct 28, 2016 | 534.54 | 536.61 | 528.52 | 535.91 | 23,080 | +3.22(+0.60%) |
Oct 27, 2016 | 535.49 | 535.49 | 522.91 | 532.69 | 40,954 | -3.61(-0.67%) |
Oct 26, 2016 | 543.48 | 548.11 | 531.98 | 536.30 | 25,765 | -10.18(-1.86%) |
Oct 25, 2016 | 546.18 | 550.94 | 542.37 | 546.48 | 40,101 | +0.74(+0.14%) |
Oct 24, 2016 | 547.13 | 552.25 | 544.13 | 545.74 | 16,929 | +0.97(+0.18%) |
Oct 21, 2016 | 536.71 | 546.71 | 536.71 | 544.77 | 41,392 | +7.28(+1.36%) |
Oct 20, 2016 | 540.92 | 542.14 | 535.71 | 537.48 | 13,039 | -3.60(-0.67%) |
Oct 19, 2016 | 537.68 | 542.89 | 531.76 | 541.08 | 24,387 | +3.14(+0.58%) |
Oct 18, 2016 | 537.82 | 541.24 | 535.14 | 537.95 | 25,203 | +2.96(+0.55%) |
Oct 17, 2016 | 528.99 | 535.30 | 519.55 | 534.98 | 62,603 | +6.21(+1.17%) |
Oct 14, 2016 | 540.44 | 542.91 | 527.45 | 528.78 | 54,982 | -10.23(-1.90%) |
Oct 13, 2016 | 536.80 | 540.37 | 533.19 | 539.00 | 32,030 | -1.28(-0.24%) |
Oct 12, 2016 | 544.66 | 544.66 | 533.81 | 540.28 | 35,437 | -2.44(-0.45%) |
Oct 11, 2016 | 555.54 | 555.54 | 541.66 | 542.72 | 72,684 | -13.16(-2.37%) |
Oct 10, 2016 | 554.78 | 557.77 | 550.51 | 555.88 | 47,066 | +2.19(+0.40%) |
Oct 07, 2016 | 549.58 | 555.81 | 546.46 | 553.69 | 50,377 | +3.15(+0.57%) |
Oct 06, 2016 | 534.09 | 552.19 | 531.21 | 550.55 | 71,577 | +14.36(+2.68%) |
Oct 05, 2016 | 538.68 | 541.56 | 534.61 | 536.19 | 41,049 | +0.95(+0.18%) |
Oct 04, 2016 | 539.27 | 540.04 | 531.77 | 535.24 | 23,109 | -1.87(-0.35%) |