Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 741.03 | 741.99 | 720.89 | 727.12 | 193,268 | -34.53(-4.53%) |
Oct 30, 2017 | 774.76 | 727.60 | 761.66 | 207,942 | +31.66(+4.34%) | |
Oct 27, 2017 | 714.17 | 746.79 | 701.94 | 730.00 | 218,721 | +8.15(+1.13%) |
Oct 26, 2017 | 764.05 | 766.50 | 711.29 | 721.85 | 302,694 | -35.97(-4.75%) |
Oct 25, 2017 | 778.44 | 781.80 | 751.58 | 757.82 | 239,039 | -20.62(-2.65%) |
Oct 24, 2017 | 797.63 | 806.74 | 772.50 | 778.44 | 229,786 | -28.78(-3.57%) |
Oct 23, 2017 | 809.62 | 823.89 | 784.44 | 807.22 | 258,682 | -16.31(-1.98%) |
Oct 20, 2017 | 844.15 | 848.47 | 817.34 | 823.53 | 258,987 | -37.41(-4.35%) |
Oct 19, 2017 | 863.34 | 875.33 | 852.07 | 860.94 | 190,742 | +13.43(+1.58%) |
Oct 18, 2017 | 862.86 | 872.93 | 845.11 | 847.51 | 192,748 | -19.66(-2.27%) |
Oct 17, 2017 | 858.54 | 875.33 | 840.79 | 867.17 | 274,248 | -7.19(-0.82%) |
Oct 16, 2017 | 926.65 | 932.88 | 856.14 | 874.37 | 294,213 | -54.20(-5.84%) |
Oct 13, 2017 | 954.47 | 957.83 | 912.74 | 928.57 | 194,816 | -4.80(-0.51%) |
Oct 12, 2017 | 947.75 | 953.51 | 923.29 | 933.36 | 174,876 | -24.46(-2.55%) |
Oct 11, 2017 | 936.24 | 958.78 | 883.00 | 957.83 | 311,118 | +32.13(+3.47%) |
Oct 10, 2017 | 978.45 | 980.37 | 916.75 | 925.69 | 236,058 | -38.37(-3.98%) |
Oct 09, 2017 | 944.88 | 969.34 | 928.09 | 964.06 | 180,957 | +34.53(+3.72%) |
Oct 06, 2017 | 871.97 | 932.40 | 849.43 | 929.53 | 361,502 | +58.04(+6.66%) |
Oct 05, 2017 | 908.42 | 913.03 | 866.70 | 871.49 | 222,195 | -39.81(-4.37%) |
Oct 04, 2017 | 907.94 | 915.25 | 889.23 | 911.30 | 200,683 | +22.06(+2.48%) |
Oct 03, 2017 | 865.26 | 901.23 | 859.50 | 889.24 | 195,246 | +32.62(+3.81%) |
Oct 02, 2017 | 851.35 | 869.57 | 830.24 | 856.62 | 198,350 | -3.36(-0.39%) |
Sep 29, 2017 | 887.32 | 889.72 | 857.10 | 859.98 | 175,115 | -18.71(-2.13%) |
Sep 28, 2017 | 867.17 | 900.27 | 857.10 | 878.69 | 235,309 | +21.58(+2.52%) |
Sep 27, 2017 | 890.68 | 854.23 | 857.10 | 295,056 | -43.65(-4.85%) | |
Sep 26, 2017 | 925.69 | 949.24 | 883.55 | 900.75 | 302,851 | -61.87(-6.43%) |
Sep 25, 2017 | 901.23 | 978.45 | 898.83 | 962.62 | 276,340 | +47.96(+5.24%) |
Sep 22, 2017 | 903.63 | 928.09 | 892.16 | 914.66 | 219,505 | +37.41(+4.26%) |
Sep 21, 2017 | 863.34 | 917.06 | 861.90 | 877.25 | 252,605 | -25.42(-2.82%) |
Sep 20, 2017 | 961.66 | 998.59 | 866.22 | 902.67 | 406,070 | -49.40(-5.19%) |
Sep 19, 2017 | 942.00 | 960.22 | 930.49 | 952.07 | 215,687 | +17.75(+1.90%) |
Sep 18, 2017 | 959.74 | 974.61 | 919.46 | 934.32 | 286,999 | -72.91(-7.24%) |
Sep 15, 2017 | 1054 | 1060 | 996.67 | 1007 | 229,312 | -47.48(-4.50%) |
Sep 14, 2017 | 1019 | 1063 | 1005 | 1055 | 225,557 | +27.34(+2.66%) |
Sep 13, 2017 | 1088 | 1088 | 1011 | 1027 | 247,028 | -70.51(-6.42%) |
Sep 12, 2017 | 1059 | 1112 | 1046 | 1098 | 216,741 | +35.97(+3.39%) |
Sep 11, 2017 | 1093 | 1147 | 1052 | 1062 | 276,266 | -97.36(-8.40%) |
Sep 08, 2017 | 1223 | 1226 | 1132 | 1159 | 312,488 | -65.23(-5.33%) |
Sep 07, 2017 | 1199 | 1236 | 1176 | 1224 | 285,304 | +74.34(+6.46%) |
Sep 06, 2017 | 1180 | 1218 | 1118 | 1150 | 269,483 | -50.84(-4.23%) |
Sep 05, 2017 | 1126 | 1203 | 1125 | 1201 | 270,918 | +101.20(+9.20%) |
Sep 01, 2017 | 1109 | 1112 | 1047 | 1100 | 274,885 | +18.23(+1.69%) |
Aug 31, 2017 | 989.96 | 1086 | 989.96 | 1082 | 279,594 | +95.93(+9.73%) |
Aug 30, 2017 | 1024 | 1026 | 974.20 | 985.64 | 172,473 | -43.65(-4.24%) |
Aug 29, 2017 | 1074 | 1091 | 985.17 | 1029 | 276,795 | +18.23(+1.80%) |
Aug 28, 2017 | 925.69 | 1013 | 925.69 | 1011 | 318,249 | +103.12(+11.36%) |
Aug 25, 2017 | 911.30 | 924.25 | 870.53 | 907.94 | 182,813 | +8.63(+0.96%) |
Aug 24, 2017 | 882.52 | 912.93 | 877.73 | 899.31 | 144,094 | +6.23(+0.70%) |
Aug 23, 2017 | 889.24 | 895.71 | 867.36 | 893.08 | 132,909 | +19.19(+2.20%) |
Aug 22, 2017 | 887.80 | 902.67 | 872.45 | 873.89 | 126,975 | -27.82(-3.09%) |
Aug 21, 2017 | 874.37 | 901.71 | 874.37 | 901.71 | 163,022 | +37.41(+4.33%) |
Aug 18, 2017 | 895.47 | 908.90 | 849.43 | 864.30 | 263,461 | -1.44(-0.17%) |
Aug 17, 2017 | 875.33 | 889.72 | 847.99 | 865.74 | 192,189 | +3.84(+0.45%) |
Aug 16, 2017 | 803.86 | 874.85 | 798.54 | 861.90 | 262,679 | +53.72(+6.65%) |
Aug 15, 2017 | 799.55 | 817.66 | 792.35 | 808.18 | 211,811 | -35.49(-4.21%) |
Aug 14, 2017 | 854.23 | 870.53 | 836.96 | 843.67 | 174,603 | -41.25(-4.66%) |
Aug 11, 2017 | 857.10 | 886.36 | 841.75 | 884.92 | 214,445 | +23.02(+2.67%) |
Aug 10, 2017 | 855.18 | 866.22 | 843.67 | 861.90 | 253,921 | +39.33(+4.78%) |
Aug 09, 2017 | 824.49 | 836.96 | 801.47 | 822.57 | 276,826 | +35.01(+4.45%) |
Aug 08, 2017 | 794.27 | 800.51 | 753.51 | 787.56 | 285,115 | +5.28(+0.67%) |
Aug 07, 2017 | 782.76 | 801.47 | 776.04 | 782.28 | 166,521 | -13.43(-1.69%) |
Aug 04, 2017 | 829.76 | 834.08 | 778.92 | 795.71 | 322,676 | -58.04(-6.80%) |
Aug 03, 2017 | 862.86 | 876.29 | 849.43 | 853.75 | 160,958 | -7.67(-0.89%) |
Aug 02, 2017 | 876.29 | 900.27 | 856.62 | 861.42 | 198,026 | -26.86(-3.02%) |