Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 570.36 | 582.68 | 568.31 | 578.68 | 65,158 | +9.48(+1.66%) |
Oct 30, 2017 | 566.63 | 571.73 | 566.63 | 569.21 | 59,284 | -0.26(-0.05%) |
Oct 27, 2017 | 570.78 | 572.10 | 564.05 | 569.47 | 85,321 | -1.37(-0.24%) |
Oct 26, 2017 | 563.41 | 572.84 | 563.26 | 570.84 | 62,230 | +9.58(+1.71%) |
Oct 25, 2017 | 572.52 | 574.42 | 561.26 | 561.26 | 93,726 | -12.58(-2.19%) |
Oct 24, 2017 | 576.31 | 582.58 | 572.15 | 573.84 | 64,284 | -1.90(-0.33%) |
Oct 23, 2017 | 581.00 | 581.03 | 569.84 | 575.73 | 127,049 | -3.53(-0.61%) |
Oct 20, 2017 | 579.16 | 585.63 | 576.68 | 579.26 | 125,701 | -0.05(-0.01%) |
Oct 19, 2017 | 582.16 | 588.89 | 578.95 | 579.31 | 74,615 | -2.42(-0.42%) |
Oct 18, 2017 | 579.10 | 587.95 | 578.63 | 581.74 | 104,193 | -2.00(-0.34%) |
Oct 17, 2017 | 582.68 | 601.06 | 582.42 | 583.74 | 166,223 | +3.42(+0.59%) |
Oct 16, 2017 | 557.10 | 585.58 | 555.97 | 580.31 | 174,687 | +23.06(+4.14%) |
Oct 13, 2017 | 552.73 | 557.94 | 551.81 | 557.25 | 50,049 | +3.90(+0.70%) |
Oct 12, 2017 | 547.52 | 555.44 | 546.23 | 553.36 | 57,531 | +6.16(+1.13%) |
Oct 11, 2017 | 538.04 | 548.57 | 538.04 | 547.20 | 73,398 | +8.37(+1.55%) |
Oct 10, 2017 | 542.51 | 546.57 | 536.62 | 538.83 | 46,105 | -0.95(-0.18%) |
Oct 09, 2017 | 546.04 | 547.83 | 539.62 | 539.78 | 43,084 | -7.69(-1.40%) |
Oct 06, 2017 | 544.88 | 550.25 | 540.83 | 547.46 | 65,786 | +3.11(+0.57%) |
Oct 05, 2017 | 551.46 | 556.47 | 544.04 | 544.36 | 80,671 | -6.32(-1.15%) |
Oct 04, 2017 | 548.94 | 556.68 | 545.41 | 550.67 | 41,436 | +1.42(+0.26%) |
Oct 03, 2017 | 551.20 | 552.15 | 545.41 | 549.25 | 83,806 | -1.00(-0.18%) |
Oct 02, 2017 | 556.36 | 558.18 | 547.88 | 550.25 | 64,863 | -7.37(-1.32%) |
Sep 29, 2017 | 553.73 | 558.47 | 551.73 | 557.62 | 78,109 | +4.53(+0.82%) |
Sep 28, 2017 | 557.10 | 560.52 | 549.33 | 553.10 | 108,328 | -4.84(-0.87%) |
Sep 27, 2017 | 559.78 | 548.30 | 557.94 | 79,947 | +4.05(+0.73%) | |
Sep 26, 2017 | 546.36 | 554.62 | 542.67 | 553.89 | 64,872 | +9.27(+1.70%) |
Sep 25, 2017 | 555.20 | 557.83 | 543.12 | 544.62 | 83,122 | -10.32(-1.86%) |
Sep 22, 2017 | 550.83 | 555.78 | 546.99 | 554.94 | 41,715 | +5.11(+0.93%) |
Sep 21, 2017 | 552.88 | 553.89 | 542.83 | 549.83 | 40,753 | -4.05(-0.73%) |
Sep 20, 2017 | 562.31 | 565.68 | 549.41 | 553.89 | 76,111 | -8.69(-1.54%) |
Sep 19, 2017 | 548.78 | 563.57 | 548.62 | 562.57 | 76,752 | +13.58(+2.47%) |
Sep 18, 2017 | 552.62 | 556.99 | 547.99 | 548.99 | 56,568 | -2.74(-0.50%) |
Sep 15, 2017 | 553.62 | 553.73 | 549.63 | 551.73 | 55,184 | -2.16(-0.39%) |
Sep 14, 2017 | 558.73 | 558.73 | 552.36 | 553.89 | 51,422 | -5.26(-0.94%) |
Sep 13, 2017 | 559.94 | 563.99 | 557.86 | 559.15 | 52,370 | -0.89(-0.16%) |
Sep 12, 2017 | 552.15 | 560.68 | 551.83 | 560.04 | 51,399 | +9.26(+1.68%) |
Sep 11, 2017 | 544.30 | 553.99 | 544.30 | 550.78 | 56,805 | +8.21(+1.51%) |
Sep 08, 2017 | 546.46 | 546.46 | 538.41 | 542.57 | 53,471 | -5.63(-1.03%) |
Sep 07, 2017 | 553.83 | 554.73 | 547.88 | 548.20 | 93,695 | -4.32(-0.78%) |
Sep 06, 2017 | 559.41 | 560.47 | 549.46 | 552.52 | 72,393 | -6.90(-1.23%) |
Sep 05, 2017 | 575.68 | 576.21 | 557.15 | 559.41 | 71,771 | -17.58(-3.05%) |
Sep 01, 2017 | 580.89 | 581.47 | 576.89 | 577.00 | 62,308 | -1.90(-0.33%) |
Aug 31, 2017 | 566.73 | 582.26 | 566.73 | 578.89 | 79,259 | +13.11(+2.32%) |
Aug 30, 2017 | 563.26 | 566.57 | 561.26 | 565.78 | 42,408 | -0.26(-0.05%) |
Aug 29, 2017 | 563.73 | 566.78 | 561.47 | 566.05 | 73,119 | +0.53(+0.09%) |
Aug 28, 2017 | 574.21 | 575.10 | 559.47 | 565.52 | 52,648 | -7.69(-1.34%) |
Aug 25, 2017 | 572.05 | 576.21 | 571.21 | 573.21 | 61,709 | +3.11(+0.54%) |
Aug 24, 2017 | 564.68 | 573.94 | 562.73 | 570.10 | 102,960 | +7.79(+1.39%) |
Aug 23, 2017 | 559.31 | 564.36 | 554.36 | 562.31 | 96,979 | +1.84(+0.33%) |
Aug 22, 2017 | 562.94 | 562.94 | 555.99 | 560.47 | 69,882 | -1.00(-0.18%) |
Aug 21, 2017 | 565.89 | 568.26 | 559.73 | 561.47 | 61,618 | -4.05(-0.72%) |
Aug 18, 2017 | 567.36 | 569.47 | 562.20 | 565.52 | 54,872 | -2.84(-0.50%) |
Aug 17, 2017 | 575.89 | 577.26 | 567.86 | 568.36 | 71,056 | -8.37(-1.45%) |
Aug 16, 2017 | 572.78 | 578.68 | 572.78 | 576.73 | 70,982 | +4.42(+0.77%) |
Aug 15, 2017 | 581.10 | 581.10 | 571.52 | 572.31 | 62,686 | -8.84(-1.52%) |
Aug 14, 2017 | 585.21 | 589.53 | 581.10 | 581.16 | 50,793 | -0.47(-0.08%) |
Aug 11, 2017 | 577.10 | 584.60 | 577.10 | 581.63 | 71,845 | -0.05(-0.01%) |
Aug 10, 2017 | 583.16 | 585.74 | 580.13 | 581.68 | 70,752 | -1.68(-0.29%) |
Aug 09, 2017 | 582.31 | 588.84 | 581.42 | 583.37 | 107,253 | -1.47(-0.25%) |
Aug 08, 2017 | 589.05 | 593.21 | 582.16 | 584.84 | 94,600 | -5.74(-0.97%) |
Aug 07, 2017 | 589.42 | 591.31 | 581.47 | 590.58 | 102,489 | +1.00(+0.17%) |
Aug 04, 2017 | 589.79 | 592.26 | 586.21 | 589.58 | 60,355 | -0.26(-0.04%) |
Aug 03, 2017 | 595.16 | 598.32 | 585.95 | 589.84 | 130,133 | -5.00(-0.84%) |
Aug 02, 2017 | 602.32 | 603.11 | 590.63 | 594.84 | 110,091 | -7.95(-1.32%) |