Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 667.72 | 667.72 | 652.90 | 659.27 | 77,908 | -9.61(-1.44%) |
Oct 30, 2017 | 652.57 | 670.47 | 652.57 | 668.88 | 56,364 | +12.44(+1.89%) |
Oct 27, 2017 | 651.63 | 656.59 | 617.97 | 656.45 | 79,166 | +6.76(+1.04%) |
Oct 26, 2017 | 677.91 | 677.91 | 648.40 | 649.68 | 60,715 | -29.82(-4.39%) |
Oct 25, 2017 | 685.50 | 685.50 | 672.66 | 679.51 | 22,574 | -4.63(-0.68%) |
Oct 24, 2017 | 692.47 | 692.47 | 681.83 | 684.14 | 28,351 | -6.48(-0.94%) |
Oct 23, 2017 | 692.60 | 695.25 | 687.23 | 690.62 | 36,525 | -0.86(-0.12%) |
Oct 20, 2017 | 681.59 | 697.74 | 681.59 | 691.48 | 26,574 | +11.10(+1.63%) |
Oct 19, 2017 | 675.17 | 684.14 | 673.30 | 680.38 | 20,403 | +1.14(+0.17%) |
Oct 18, 2017 | 683.47 | 686.12 | 677.43 | 679.24 | 29,917 | -3.71(-0.54%) |
Oct 17, 2017 | 703.07 | 703.95 | 681.88 | 682.95 | 36,622 | -21.72(-3.08%) |
Oct 16, 2017 | 706.81 | 710.11 | 700.28 | 704.67 | 27,356 | +0.31(+0.04%) |
Oct 13, 2017 | 698.66 | 707.55 | 697.98 | 704.36 | 17,490 | +6.63(+0.95%) |
Oct 12, 2017 | 704.20 | 706.86 | 695.63 | 697.73 | 68,810 | -6.59(-0.93%) |
Oct 11, 2017 | 696.32 | 705.70 | 696.32 | 704.32 | 43,344 | +8.55(+1.23%) |
Oct 10, 2017 | 687.31 | 697.51 | 686.39 | 695.77 | 46,918 | +8.20(+1.19%) |
Oct 09, 2017 | 691.15 | 698.69 | 686.84 | 687.57 | 32,622 | -3.48(-0.50%) |
Oct 06, 2017 | 687.88 | 692.59 | 684.01 | 691.05 | 23,765 | +2.70(+0.39%) |
Oct 05, 2017 | 691.94 | 699.66 | 684.75 | 688.35 | 27,315 | -3.71(-0.54%) |
Oct 04, 2017 | 675.54 | 694.05 | 675.54 | 692.06 | 26,085 | +12.23(+1.80%) |
Oct 03, 2017 | 673.52 | 679.91 | 672.33 | 679.82 | 38,890 | +10.36(+1.55%) |
Oct 02, 2017 | 667.02 | 671.29 | 665.44 | 669.47 | 30,169 | -1.24(-0.18%) |
Sep 29, 2017 | 660.00 | 673.63 | 659.88 | 670.70 | 30,637 | +9.80(+1.48%) |
Sep 28, 2017 | 662.04 | 663.16 | 654.18 | 660.90 | 60,995 | -0.86(-0.13%) |
Sep 27, 2017 | 671.16 | 672.38 | 656.98 | 661.77 | 42,161 | -7.23(-1.08%) |
Sep 26, 2017 | 671.98 | 674.40 | 668.91 | 668.99 | 29,892 | -2.24(-0.33%) |
Sep 25, 2017 | 667.76 | 671.85 | 666.48 | 671.23 | 21,409 | +0.65(+0.10%) |
Sep 22, 2017 | 660.75 | 682.47 | 658.66 | 670.58 | 46,066 | +8.32(+1.26%) |
Sep 21, 2017 | 669.96 | 670.03 | 657.88 | 662.26 | 20,193 | -8.78(-1.31%) |
Sep 20, 2017 | 677.14 | 677.14 | 666.28 | 671.04 | 36,092 | -6.16(-0.91%) |
Sep 19, 2017 | 685.43 | 693.19 | 675.51 | 677.20 | 59,330 | -9.29(-1.35%) |
Sep 18, 2017 | 685.11 | 687.96 | 683.46 | 686.48 | 33,785 | +2.20(+0.32%) |
Sep 15, 2017 | 679.06 | 684.40 | 677.71 | 684.28 | 66,590 | +5.22(+0.77%) |
Sep 14, 2017 | 681.03 | 686.41 | 677.21 | 679.06 | 40,188 | -2.12(-0.31%) |
Sep 13, 2017 | 686.94 | 690.15 | 679.89 | 681.18 | 37,650 | -8.43(-1.22%) |
Sep 12, 2017 | 693.50 | 700.31 | 685.66 | 689.61 | 36,340 | -6.66(-0.96%) |
Sep 11, 2017 | 693.81 | 699.01 | 693.80 | 696.27 | 20,585 | +5.16(+0.75%) |
Sep 08, 2017 | 686.13 | 692.53 | 678.70 | 691.11 | 33,419 | +4.62(+0.67%) |
Sep 07, 2017 | 702.12 | 702.40 | 684.82 | 686.49 | 19,655 | -14.20(-2.03%) |
Sep 06, 2017 | 698.45 | 702.45 | 696.11 | 700.69 | 25,536 | +4.87(+0.70%) |
Sep 05, 2017 | 701.85 | 707.43 | 693.08 | 695.83 | 18,247 | -7.50(-1.07%) |
Sep 01, 2017 | 706.81 | 706.81 | 699.17 | 703.33 | 18,211 | -1.38(-0.20%) |
Aug 31, 2017 | 697.07 | 710.52 | 697.07 | 704.72 | 31,686 | +7.06(+1.01%) |
Aug 30, 2017 | 689.03 | 697.66 | 688.81 | 697.66 | 13,941 | +10.88(+1.58%) |
Aug 29, 2017 | 690.21 | 692.86 | 683.98 | 686.78 | 21,704 | -7.02(-1.01%) |
Aug 28, 2017 | 688.78 | 696.83 | 685.14 | 693.80 | 42,448 | +5.55(+0.81%) |
Aug 25, 2017 | 686.82 | 694.15 | 680.91 | 688.26 | 24,438 | +4.02(+0.59%) |
Aug 24, 2017 | 693.16 | 693.57 | 684.24 | 684.24 | 14,538 | -9.05(-1.30%) |
Aug 23, 2017 | 695.86 | 702.26 | 692.70 | 693.28 | 40,130 | -1.42(-0.20%) |
Aug 22, 2017 | 690.08 | 696.73 | 687.90 | 694.70 | 23,923 | +5.07(+0.74%) |
Aug 21, 2017 | 687.54 | 690.54 | 687.54 | 689.63 | 20,718 | +2.32(+0.34%) |
Aug 18, 2017 | 679.74 | 689.53 | 678.02 | 687.31 | 31,331 | +7.29(+1.07%) |
Aug 17, 2017 | 686.69 | 689.20 | 679.46 | 680.02 | 28,848 | -7.24(-1.05%) |
Aug 16, 2017 | 685.61 | 688.24 | 683.92 | 687.26 | 29,083 | +0.70(+0.10%) |
Aug 15, 2017 | 683.59 | 690.10 | 677.06 | 686.57 | 69,661 | +2.67(+0.39%) |
Aug 14, 2017 | 688.70 | 690.71 | 681.10 | 683.90 | 26,229 | +0.68(+0.10%) |
Aug 11, 2017 | 673.38 | 688.86 | 671.84 | 683.22 | 43,325 | +8.33(+1.23%) |
Aug 10, 2017 | 691.25 | 696.76 | 674.07 | 674.89 | 52,376 | -17.42(-2.52%) |
Aug 09, 2017 | 692.85 | 700.44 | 687.70 | 692.31 | 56,065 | -1.87(-0.27%) |
Aug 08, 2017 | 690.75 | 730.13 | 686.15 | 694.18 | 86,651 | -10.66(-1.51%) |
Aug 07, 2017 | 713.45 | 713.45 | 702.48 | 704.85 | 38,254 | -0.60(-0.09%) |
Aug 04, 2017 | 707.80 | 707.80 | 704.55 | 705.45 | 9,715 | -0.84(-0.12%) |
Aug 03, 2017 | 703.15 | 708.77 | 703.15 | 706.29 | 15,491 | +3.98(+0.57%) |
Aug 02, 2017 | 705.75 | 709.72 | 698.72 | 702.31 | 34,827 | -2.69(-0.38%) |