Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 396.20 | 402.86 | 395.64 | 396.33 | 905,136 | +1.22(+0.31%) |
Nov 29, 2016 | 399.90 | 402.96 | 394.69 | 395.11 | 758,016 | -4.28(-1.07%) |
Nov 28, 2016 | 406.99 | 409.88 | 399.28 | 399.39 | 837,597 | -10.89(-2.65%) |
Nov 25, 2016 | 410.93 | 412.80 | 405.06 | 410.28 | 355,646 | -0.13(-0.03%) |
Nov 23, 2016 | 410.41 | 410.41 | 410.41 | 0 | +4.42(+1.09%) | |
Nov 22, 2016 | 409.66 | 411.54 | 401.65 | 405.99 | 876,992 | -6.39(-1.55%) |
Nov 21, 2016 | 410.59 | 413.50 | 407.36 | 412.38 | 814,943 | +0.58(+0.14%) |
Nov 18, 2016 | 407.37 | 417.37 | 400.71 | 411.80 | 1,500,654 | +8.90(+2.21%) |
Nov 17, 2016 | 395.70 | 407.84 | 394.11 | 402.90 | 1,115,807 | +0.00(+0.00%) |
Nov 16, 2016 | 399.00 | 408.50 | 397.14 | 402.90 | 985,005 | +2.90(+0.72%) |
Nov 15, 2016 | 412.99 | 413.20 | 397.92 | 400.00 | 1,230,102 | -14.18(-3.42%) |
Nov 14, 2016 | 398.56 | 419.30 | 397.63 | 414.18 | 1,869,445 | +17.10(+4.31%) |
Nov 11, 2016 | 390.35 | 398.95 | 388.13 | 397.08 | 1,146,396 | +5.25(+1.34%) |
Nov 10, 2016 | 396.82 | 372.40 | 391.83 | 2,186,782 | +22.31(+6.04%) | |
Nov 09, 2016 | 371.50 | 376.54 | 368.90 | 369.52 | 2,005,118 | -9.02(-2.38%) |
Nov 08, 2016 | 379.94 | 381.02 | 370.79 | 378.54 | 1,318,184 | -3.95(-1.03%) |
Nov 07, 2016 | 377.05 | 386.79 | 373.67 | 382.49 | 1,490,229 | +12.06(+3.26%) |
Nov 04, 2016 | 374.59 | 379.00 | 369.76 | 370.43 | 1,015,493 | -4.28(-1.14%) |
Nov 03, 2016 | 367.32 | 376.73 | 366.51 | 374.71 | 1,356,595 | +5.08(+1.37%) |
Nov 02, 2016 | 361.58 | 370.60 | 358.63 | 369.63 | 1,600,531 | +9.71(+2.70%) |
Nov 01, 2016 | 360.28 | 364.78 | 352.96 | 359.92 | 1,416,761 | -0.84(-0.23%) |
Oct 31, 2016 | 370.11 | 372.51 | 360.15 | 360.76 | 1,259,916 | -9.32(-2.52%) |
Oct 28, 2016 | 368.68 | 373.00 | 366.19 | 370.08 | 1,187,432 | +1.49(+0.40%) |
Oct 27, 2016 | 369.39 | 373.45 | 363.58 | 368.59 | 1,935,491 | +0.57(+0.15%) |
Oct 26, 2016 | 387.24 | 388.85 | 362.98 | 368.02 | 6,290,274 | -37.65(-9.28%) |
Oct 25, 2016 | 410.51 | 417.61 | 403.79 | 405.67 | 2,214,246 | -7.68(-1.86%) |
Oct 24, 2016 | 416.44 | 417.83 | 407.93 | 413.35 | 1,308,735 | +1.41(+0.34%) |
Oct 21, 2016 | 405.53 | 415.46 | 403.38 | 411.94 | 1,034,395 | +6.84(+1.69%) |
Oct 20, 2016 | 403.79 | 410.36 | 402.00 | 405.10 | 765,129 | -0.15(-0.04%) |
Oct 19, 2016 | 394.39 | 406.83 | 394.39 | 405.25 | 916,877 | +11.29(+2.87%) |
Oct 18, 2016 | 395.70 | 398.00 | 389.10 | 393.96 | 1,179,005 | -0.39(-0.10%) |
Oct 17, 2016 | 401.05 | 401.93 | 393.00 | 394.35 | 1,244,499 | -9.79(-2.42%) |
Oct 14, 2016 | 411.15 | 414.95 | 403.16 | 404.14 | 974,281 | -5.67(-1.38%) |
Oct 13, 2016 | 414.11 | 416.00 | 408.25 | 409.81 | 869,861 | -8.71(-2.08%) |
Oct 12, 2016 | 423.22 | 425.00 | 417.09 | 418.52 | 712,944 | -4.50(-1.06%) |
Oct 11, 2016 | 437.74 | 437.74 | 418.00 | 423.02 | 2,031,256 | -14.86(-3.39%) |
Oct 10, 2016 | 433.72 | 440.00 | 429.00 | 437.88 | 1,281,465 | +7.97(+1.85%) |
Oct 07, 2016 | 426.08 | 432.00 | 425.42 | 429.91 | 980,473 | +5.42(+1.28%) |
Oct 06, 2016 | 425.90 | 428.86 | 423.10 | 424.49 | 564,275 | -3.35(-0.78%) |
Oct 05, 2016 | 427.95 | 430.96 | 424.40 | 427.84 | 628,707 | +0.57(+0.13%) |
Oct 04, 2016 | 433.09 | 434.14 | 425.33 | 427.27 | 655,556 | -3.60(-0.84%) |
Oct 03, 2016 | 423.03 | 433.95 | 422.54 | 430.87 | 890,281 | +7.37(+1.74%) |
Sep 30, 2016 | 421.36 | 428.90 | 418.01 | 423.50 | 984,136 | +2.77(+0.66%) |
Sep 29, 2016 | 418.00 | 425.50 | 415.42 | 420.73 | 896,511 | +2.42(+0.58%) |
Sep 28, 2016 | 419.81 | 421.33 | 413.22 | 418.31 | 813,666 | -0.64(-0.15%) |
Sep 27, 2016 | 419.50 | 422.50 | 415.43 | 418.95 | 642,660 | -0.93(-0.22%) |
Sep 26, 2016 | 412.73 | 422.60 | 408.59 | 419.88 | 1,070,819 | +6.07(+1.47%) |
Sep 23, 2016 | 409.18 | 417.74 | 408.72 | 413.81 | 1,041,529 | +3.65(+0.89%) |
Sep 22, 2016 | 404.00 | 410.43 | 403.06 | 410.16 | 959,062 | +10.41(+2.60%) |
Sep 21, 2016 | 398.30 | 403.49 | 395.50 | 399.75 | 924,022 | -0.67(-0.17%) |
Sep 20, 2016 | 402.76 | 404.90 | 395.11 | 400.42 | 1,490,689 | -2.34(-0.58%) |
Sep 19, 2016 | 409.48 | 410.66 | 401.32 | 402.76 | 1,139,267 | -6.56(-1.60%) |
Sep 16, 2016 | 413.06 | 414.89 | 406.50 | 409.32 | 1,213,942 | -4.64(-1.12%) |
Sep 15, 2016 | 414.90 | 418.94 | 411.58 | 413.96 | 1,131,789 | -0.94(-0.23%) |
Sep 14, 2016 | 423.66 | 424.59 | 412.11 | 414.90 | 873,937 | -6.46(-1.53%) |
Sep 13, 2016 | 424.32 | 425.13 | 417.71 | 421.36 | 995,711 | -7.54(-1.76%) |
Sep 12, 2016 | 423.39 | 429.74 | 422.99 | 428.90 | 777,924 | +2.35(+0.55%) |
Sep 09, 2016 | 434.83 | 436.26 | 426.41 | 426.55 | 992,495 | -9.76(-2.24%) |
Sep 08, 2016 | 437.55 | 440.24 | 434.76 | 436.31 | 1,236,815 | -2.14(-0.49%) |
Sep 07, 2016 | 431.23 | 441.20 | 430.00 | 438.45 | 3,222,489 | +24.38(+5.89%) |
Sep 06, 2016 | 408.25 | 415.48 | 406.02 | 414.07 | 1,076,869 | +5.66(+1.39%) |
Sep 02, 2016 | 414.25 | 408.41 | 408.41 | 408.41 | 1,006,000 | -6.27(-1.51%) |