Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 555.35 | 561.88 | 542.45 | 545.15 | 43,756 | -7.22(-1.31%) |
Nov 29, 2016 | 542.34 | 560.23 | 542.34 | 552.38 | 82,053 | +9.86(+1.82%) |
Nov 28, 2016 | 539.83 | 552.08 | 539.02 | 542.52 | 61,594 | +1.73(+0.32%) |
Nov 25, 2016 | 540.03 | 543.53 | 539.42 | 540.78 | 10,254 | -1.12(-0.21%) |
Nov 23, 2016 | 541.90 | 541.90 | 541.90 | 0 | -0.70(-0.13%) | |
Nov 22, 2016 | 538.55 | 547.56 | 538.55 | 542.60 | 31,498 | +0.94(+0.17%) |
Nov 21, 2016 | 540.19 | 546.44 | 537.10 | 541.66 | 23,862 | +2.33(+0.43%) |
Nov 18, 2016 | 542.48 | 546.04 | 536.19 | 539.33 | 35,122 | -5.12(-0.94%) |
Nov 17, 2016 | 540.51 | 556.67 | 538.78 | 544.44 | 37,328 | +1.91(+0.35%) |
Nov 16, 2016 | 527.92 | 542.53 | 523.24 | 542.53 | 204,125 | +14.61(+2.77%) |
Nov 15, 2016 | 529.03 | 531.10 | 526.56 | 527.92 | 84,621 | -2.42(-0.46%) |
Nov 14, 2016 | 528.88 | 530.98 | 520.94 | 530.34 | 107,119 | -0.12(-0.02%) |
Nov 11, 2016 | 529.22 | 533.63 | 525.29 | 530.46 | 80,263 | -2.05(-0.38%) |
Nov 10, 2016 | 534.64 | 535.14 | 523.45 | 532.51 | 41,878 | -1.93(-0.36%) |
Nov 09, 2016 | 534.33 | 539.70 | 530.84 | 534.44 | 29,103 | -5.45(-1.01%) |
Nov 08, 2016 | 533.10 | 551.14 | 530.35 | 539.88 | 34,647 | +6.95(+1.30%) |
Nov 07, 2016 | 531.61 | 537.83 | 529.11 | 532.94 | 35,508 | +3.91(+0.74%) |
Nov 04, 2016 | 528.11 | 533.88 | 519.44 | 529.03 | 64,887 | -0.90(-0.17%) |
Nov 03, 2016 | 532.56 | 542.77 | 521.06 | 529.93 | 62,338 | +0.28(+0.05%) |
Nov 02, 2016 | 531.72 | 532.08 | 525.57 | 529.65 | 33,399 | -2.59(-0.49%) |
Nov 01, 2016 | 532.92 | 532.92 | 526.03 | 532.25 | 24,095 | +1.67(+0.32%) |
Oct 31, 2016 | 533.08 | 540.88 | 530.52 | 530.57 | 19,866 | -0.66(-0.12%) |
Oct 28, 2016 | 529.87 | 531.92 | 523.91 | 531.24 | 23,283 | +3.19(+0.60%) |
Oct 27, 2016 | 530.81 | 530.81 | 518.35 | 528.04 | 41,315 | -3.58(-0.67%) |
Oct 26, 2016 | 538.73 | 543.32 | 527.33 | 531.62 | 25,992 | -10.09(-1.86%) |
Oct 25, 2016 | 541.41 | 546.13 | 537.64 | 541.71 | 40,454 | +0.74(+0.14%) |
Oct 24, 2016 | 542.36 | 547.43 | 539.38 | 540.98 | 17,078 | +0.97(+0.18%) |
Oct 21, 2016 | 532.03 | 541.93 | 532.03 | 540.01 | 41,756 | +7.22(+1.36%) |
Oct 20, 2016 | 536.20 | 537.41 | 531.03 | 532.79 | 13,153 | -3.57(-0.67%) |
Oct 19, 2016 | 532.99 | 538.15 | 527.12 | 536.36 | 24,602 | +3.11(+0.58%) |
Oct 18, 2016 | 533.12 | 536.52 | 530.47 | 533.25 | 25,425 | +2.93(+0.55%) |
Oct 17, 2016 | 524.37 | 530.63 | 515.02 | 530.32 | 63,154 | +6.15(+1.17%) |
Oct 14, 2016 | 535.72 | 538.17 | 522.85 | 524.16 | 55,467 | -10.14(-1.90%) |
Oct 13, 2016 | 532.12 | 535.65 | 528.54 | 534.30 | 32,312 | -1.27(-0.24%) |
Oct 12, 2016 | 539.91 | 539.91 | 529.15 | 535.57 | 35,749 | -2.42(-0.45%) |
Oct 11, 2016 | 550.69 | 550.69 | 536.93 | 537.99 | 73,324 | -13.05(-2.37%) |
Oct 10, 2016 | 549.94 | 552.90 | 545.71 | 551.03 | 47,480 | +2.17(+0.40%) |
Oct 07, 2016 | 544.79 | 550.96 | 541.70 | 548.86 | 50,821 | +3.12(+0.57%) |
Oct 06, 2016 | 529.43 | 547.37 | 526.57 | 545.74 | 72,208 | +14.23(+2.68%) |
Oct 05, 2016 | 533.98 | 536.84 | 529.95 | 531.51 | 41,410 | +0.94(+0.18%) |
Oct 04, 2016 | 534.57 | 535.33 | 527.13 | 530.57 | 23,313 | -1.85(-0.35%) |
Oct 03, 2016 | 538.42 | 539.55 | 527.17 | 532.42 | 35,009 | -4.83(-0.90%) |
Sep 30, 2016 | 536.99 | 542.55 | 530.02 | 537.25 | 36,294 | +1.71(+0.32%) |
Sep 29, 2016 | 532.56 | 538.16 | 529.40 | 535.54 | 38,565 | +0.62(+0.12%) |
Sep 28, 2016 | 533.32 | 537.30 | 532.85 | 534.91 | 31,000 | +2.38(+0.45%) |
Sep 27, 2016 | 531.92 | 533.57 | 529.28 | 532.53 | 14,093 | -0.34(-0.06%) |
Sep 26, 2016 | 530.98 | 534.22 | 528.35 | 532.87 | 25,425 | +0.47(+0.09%) |
Sep 23, 2016 | 527.67 | 533.81 | 524.81 | 532.40 | 28,621 | +1.56(+0.29%) |
Sep 22, 2016 | 530.72 | 539.56 | 527.44 | 530.84 | 40,996 | -1.21(-0.23%) |
Sep 21, 2016 | 525.72 | 532.45 | 524.37 | 532.04 | 23,053 | +7.61(+1.45%) |
Sep 20, 2016 | 519.63 | 531.72 | 519.16 | 524.44 | 62,817 | +6.15(+1.19%) |
Sep 19, 2016 | 511.11 | 518.87 | 507.44 | 518.29 | 75,518 | +8.09(+1.58%) |
Sep 16, 2016 | 506.71 | 512.50 | 504.33 | 510.20 | 75,495 | +2.23(+0.44%) |
Sep 15, 2016 | 497.34 | 509.62 | 496.91 | 507.98 | 38,961 | +9.50(+1.91%) |
Sep 14, 2016 | 498.13 | 504.20 | 494.93 | 498.48 | 56,712 | +0.30(+0.06%) |
Sep 13, 2016 | 499.42 | 502.50 | 494.95 | 498.17 | 39,162 | -3.04(-0.61%) |
Sep 12, 2016 | 498.10 | 505.83 | 497.61 | 501.21 | 58,459 | +2.59(+0.52%) |
Sep 09, 2016 | 504.48 | 505.05 | 495.95 | 498.61 | 30,310 | -6.44(-1.27%) |
Sep 08, 2016 | 512.48 | 515.17 | 504.60 | 505.05 | 50,919 | -9.68(-1.88%) |
Sep 07, 2016 | 515.17 | 516.07 | 505.66 | 514.73 | 56,763 | +0.52(+0.10%) |
Sep 06, 2016 | 514.08 | 516.07 | 506.88 | 514.21 | 60,187 | +0.22(+0.04%) |
Sep 02, 2016 | 506.95 | 513.99 | 513.99 | 513.99 | 23,153 | +10.00(+1.98%) |