Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 438.00 | 438.50 | 435.50 | 435.60 | 49 | -19.93(-4.38%) |
Nov 29, 2016 | 458.25 | 458.55 | 455.53 | 455.53 | 5 | -2.47(-0.54%) |
Nov 28, 2016 | 457.81 | 458.00 | 457.40 | 458.00 | 11 | -1.30(-0.28%) |
Nov 25, 2016 | 455.36 | 459.30 | 454.91 | 459.30 | 5 | +13.44(+3.01%) |
Nov 23, 2016 | 445.86 | 445.86 | 445.86 | 0 | -4.06(-0.90%) | |
Nov 22, 2016 | 452.18 | 454.35 | 449.92 | 449.92 | 17 | +0.92(+0.20%) |
Nov 21, 2016 | 454.16 | 454.16 | 449.00 | 449.00 | 8 | -0.57(-0.13%) |
Nov 18, 2016 | 445.68 | 449.57 | 445.26 | 449.57 | 17 | +4.95(+1.11%) |
Nov 17, 2016 | 440.21 | 444.62 | 440.21 | 444.62 | 149 | +14.61(+3.40%) |
Nov 15, 2016 | 430.01 | 430.01 | 430.01 | 0 | +3.13(+0.73%) | |
Nov 14, 2016 | 428.28 | 430.00 | 426.88 | 426.88 | 638 | -12.64(-2.88%) |
Nov 10, 2016 | 439.52 | 439.52 | 439.52 | 0 | -7.05(-1.58%) | |
Nov 09, 2016 | 446.96 | 447.35 | 446.57 | 446.57 | 3 | -0.32(-0.07%) |
Nov 08, 2016 | 446.47 | 446.89 | 446.47 | 446.89 | 26 | +5.28(+1.20%) |
Nov 07, 2016 | 442.25 | 442.73 | 441.61 | 441.61 | 7 | -4.15(-0.93%) |
Nov 04, 2016 | 442.80 | 445.76 | 442.00 | 445.76 | 12 | +1.25(+0.28%) |
Nov 03, 2016 | 443.97 | 448.72 | 443.50 | 444.51 | 3,092 | +2.06(+0.47%) |
Nov 02, 2016 | 442.93 | 442.93 | 442.45 | 442.45 | 3 | -3.00(-0.67%) |
Nov 01, 2016 | 442.96 | 445.45 | 442.00 | 445.45 | 18 | -7.11(-1.57%) |
Oct 31, 2016 | 445.14 | 452.94 | 445.13 | 452.56 | 22 | +1.11(+0.25%) |
Oct 28, 2016 | 451.06 | 451.45 | 450.32 | 451.45 | 28 | +4.40(+0.98%) |
Oct 27, 2016 | 451.75 | 452.50 | 447.05 | 447.05 | 19 | -1.56(-0.35%) |
Oct 26, 2016 | 445.99 | 448.61 | 445.99 | 448.61 | 5 | -2.39(-0.53%) |
Oct 25, 2016 | 448.80 | 451.00 | 448.50 | 451.00 | 26 | -12.51(-2.70%) |
Oct 24, 2016 | 464.04 | 464.82 | 463.43 | 463.51 | 49 | -1.16(-0.25%) |
Oct 21, 2016 | 457.25 | 464.67 | 457.00 | 464.67 | 50 | +5.55(+1.21%) |
Oct 20, 2016 | 459.59 | 459.59 | 459.12 | 459.12 | 8 | -6.02(-1.29%) |
Oct 19, 2016 | 464.70 | 465.14 | 464.70 | 465.14 | 2 | +3.14(+0.68%) |
Oct 18, 2016 | 461.75 | 462.00 | 461.75 | 462.00 | 6 | +4.06(+0.89%) |
Oct 14, 2016 | 457.94 | 457.94 | 457.94 | 0 | +3.22(+0.71%) | |
Oct 13, 2016 | 454.71 | 454.71 | 454.71 | 454.71 | 1 | +9.39(+2.11%) |
Oct 12, 2016 | 447.67 | 447.67 | 445.32 | 445.32 | 6 | -10.72(-2.35%) |
Oct 11, 2016 | 455.75 | 456.04 | 455.50 | 456.04 | 10 | -1.80(-0.39%) |
Oct 07, 2016 | 457.84 | 457.84 | 457.84 | 0 | -3.19(-0.69%) | |
Oct 06, 2016 | 461.35 | 461.35 | 460.53 | 461.03 | 16 | -2.83(-0.61%) |
Oct 05, 2016 | 463.45 | 463.95 | 463.45 | 463.86 | 5 | +2.76(+0.60%) |
Oct 04, 2016 | 460.56 | 461.10 | 460.56 | 461.10 | 91 | -2.49(-0.54%) |
Oct 03, 2016 | 463.59 | 463.59 | 463.59 | 463.59 | 29 | +11.64(+2.58%) |
Sep 30, 2016 | 455.75 | 455.75 | 451.95 | 451.95 | 9 | +9.85(+2.23%) |
Sep 29, 2016 | 442.10 | 442.10 | 442.10 | 442.10 | 49 | -7.62(-1.69%) |
Sep 28, 2016 | 449.45 | 453.55 | 449.39 | 449.72 | 28 | -4.58(-1.01%) |
Sep 27, 2016 | 450.00 | 454.30 | 450.00 | 454.30 | 181 | -0.45(-0.10%) |
Sep 26, 2016 | 454.50 | 454.75 | 452.60 | 454.75 | 62 | -1.75(-0.38%) |
Sep 23, 2016 | 460.50 | 461.50 | 456.50 | 456.50 | 14 | -9.21(-1.98%) |
Sep 22, 2016 | 465.71 | 465.71 | 465.71 | 465.71 | 1 | +15.59(+3.46%) |
Sep 21, 2016 | 450.12 | 450.12 | 450.12 | 450.12 | 3 | +12.20(+2.79%) |
Sep 19, 2016 | 437.92 | 437.92 | 437.92 | 0 | +3.23(+0.74%) | |
Sep 16, 2016 | 434.10 | 434.69 | 431.00 | 434.69 | 23 | +8.78(+2.06%) |
Sep 15, 2016 | 425.91 | 429.25 | 425.54 | 425.91 | 12 | +2.94(+0.70%) |
Sep 14, 2016 | 419.85 | 422.97 | 419.40 | 422.97 | 8 | +5.57(+1.33%) |
Sep 13, 2016 | 423.95 | 425.40 | 417.40 | 417.40 | 21 | -4.70(-1.11%) |
Sep 12, 2016 | 418.73 | 422.10 | 417.60 | 422.10 | 14 | -2.32(-0.55%) |
Sep 09, 2016 | 421.00 | 424.42 | 420.00 | 424.42 | 36 | -2.05(-0.48%) |
Sep 08, 2016 | 425.91 | 426.47 | 421.95 | 426.47 | 13 | +4.47(+1.06%) |
Sep 07, 2016 | 427.75 | 427.75 | 421.91 | 422.00 | 25 | -6.11(-1.43%) |
Sep 06, 2016 | 427.26 | 428.11 | 427.26 | 428.11 | 6 | +12.11(+2.91%) |
Sep 02, 2016 | 416.00 | 416.00 | 416.00 | 0 | +10.75(+2.65%) |