Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 578.21 | 578.21 | 572.25 | 572.74 | 52 | -6.32(-1.09%) |
Oct 30, 2017 | 572.54 | 579.06 | 570.96 | 579.06 | 546 | +3.79(+0.66%) |
Oct 27, 2017 | 579.35 | 580.00 | 571.25 | 575.27 | 391 | -15.73(-2.66%) |
Oct 26, 2017 | 590.19 | 591.00 | 589.15 | 591.00 | 109 | +3.16(+0.54%) |
Oct 25, 2017 | 604.35 | 604.35 | 587.84 | 587.84 | 200 | -7.46(-1.25%) |
Oct 24, 2017 | 597.00 | 597.00 | 595.30 | 595.30 | 35 | -1.83(-0.31%) |
Oct 23, 2017 | 596.00 | 597.13 | 596.00 | 597.13 | 452 | +0.16(+0.03%) |
Oct 20, 2017 | 596.24 | 598.37 | 596.24 | 596.98 | 244 | -3.24(-0.54%) |
Oct 19, 2017 | 598.00 | 600.21 | 591.67 | 600.21 | 106 | +2.30(+0.39%) |
Oct 18, 2017 | 589.99 | 597.91 | 589.99 | 597.91 | 48 | +10.53(+1.79%) |
Oct 17, 2017 | 590.00 | 590.00 | 585.48 | 587.38 | 2,218 | -4.62(-0.78%) |
Oct 16, 2017 | 589.95 | 592.00 | 588.31 | 592.00 | 228 | +11.91(+2.05%) |
Oct 13, 2017 | 579.71 | 580.09 | 577.25 | 580.09 | 1,769 | +1.21(+0.21%) |
Oct 12, 2017 | 579.41 | 579.90 | 578.88 | 578.88 | 255 | +0.90(+0.16%) |
Oct 11, 2017 | 574.54 | 577.98 | 573.35 | 577.98 | 2,665 | +5.46(+0.95%) |
Oct 10, 2017 | 572.00 | 572.56 | 572.00 | 572.52 | 17 | +10.43(+1.86%) |
Oct 09, 2017 | 594.00 | 594.00 | 562.09 | 562.09 | 25 | -2.87(-0.51%) |
Oct 06, 2017 | 572.91 | 572.91 | 563.99 | 564.96 | 224 | +1.33(+0.24%) |
Oct 05, 2017 | 564.73 | 565.11 | 563.19 | 563.63 | 211 | +6.29(+1.13%) |
Oct 04, 2017 | 560.00 | 560.00 | 557.34 | 557.34 | 22 | +0.93(+0.17%) |
Oct 03, 2017 | 550.21 | 556.41 | 550.17 | 556.41 | 81 | +3.75(+0.68%) |
Oct 02, 2017 | 556.50 | 558.69 | 550.74 | 552.65 | 61 | +4.89(+0.89%) |
Sep 29, 2017 | 544.98 | 547.76 | 544.12 | 547.76 | 574 | +0.05(+0.01%) |
Sep 28, 2017 | 548.68 | 549.02 | 545.04 | 547.71 | 1,469 | -1.54(-0.28%) |
Sep 27, 2017 | 558.90 | 558.90 | 549.25 | 549.25 | 519 | -2.35(-0.43%) |
Sep 26, 2017 | 548.52 | 551.60 | 548.52 | 551.60 | 44 | +5.80(+1.06%) |
Sep 25, 2017 | 550.28 | 551.37 | 545.80 | 545.80 | 29 | -2.44(-0.45%) |
Sep 22, 2017 | 551.30 | 551.87 | 543.52 | 548.24 | 102 | -4.58(-0.83%) |
Sep 21, 2017 | 559.00 | 559.00 | 552.82 | 552.82 | 136 | -6.94(-1.24%) |
Sep 20, 2017 | 565.59 | 565.59 | 559.13 | 559.76 | 108 | -5.31(-0.94%) |
Sep 19, 2017 | 562.32 | 565.07 | 561.26 | 565.07 | 183 | +9.84(+1.77%) |
Sep 18, 2017 | 563.37 | 563.37 | 555.23 | 555.23 | 104 | -8.46(-1.50%) |
Sep 15, 2017 | 562.82 | 565.04 | 562.82 | 563.69 | 29 | -0.21(-0.04%) |
Sep 14, 2017 | 561.00 | 563.89 | 558.60 | 563.89 | 13 | -0.36(-0.06%) |
Sep 13, 2017 | 567.90 | 567.90 | 561.81 | 564.26 | 2,360 | -1.82(-0.32%) |
Sep 12, 2017 | 566.94 | 568.93 | 566.08 | 566.08 | 3,839 | +5.09(+0.91%) |
Sep 11, 2017 | 565.00 | 565.00 | 560.99 | 560.99 | 3,999 | -1.63(-0.29%) |
Sep 08, 2017 | 561.99 | 562.75 | 559.58 | 562.62 | 8,709 | -1.83(-0.32%) |
Sep 07, 2017 | 565.24 | 565.24 | 563.32 | 564.45 | 2,733 | +12.54(+2.27%) |
Sep 06, 2017 | 554.81 | 554.81 | 551.91 | 551.91 | 247 | -2.34(-0.42%) |
Sep 05, 2017 | 552.16 | 555.07 | 549.05 | 554.24 | 19 | -2.76(-0.49%) |
Sep 01, 2017 | 557.34 | 557.34 | 557.00 | 0 | -0.34(-0.06%) | |
Aug 31, 2017 | 546.77 | 560.18 | 546.77 | 557.34 | 1,431 | +11.97(+2.19%) |
Aug 30, 2017 | 544.75 | 545.38 | 542.00 | 545.38 | 169 | -0.94(-0.17%) |
Aug 29, 2017 | 548.50 | 549.92 | 546.32 | 546.32 | 410 | -4.83(-0.88%) |
Aug 28, 2017 | 546.17 | 554.76 | 546.17 | 551.15 | 25 | +4.65(+0.85%) |
Aug 25, 2017 | 556.20 | 556.20 | 546.50 | 546.50 | 1,569 | -11.50(-2.06%) |
Aug 24, 2017 | 563.00 | 564.95 | 558.00 | 558.00 | 331 | +3.91(+0.71%) |
Aug 22, 2017 | 554.09 | 554.09 | 554.09 | 56 | -7.52(-1.34%) | |
Aug 21, 2017 | 555.00 | 561.61 | 555.00 | 561.61 | 200 | +2.61(+0.47%) |
Aug 18, 2017 | 557.50 | 559.00 | 557.50 | 559.00 | 53 | -0.74(-0.13%) |
Aug 17, 2017 | 553.66 | 559.74 | 553.62 | 559.74 | 90 | +0.98(+0.18%) |
Aug 16, 2017 | 556.58 | 558.76 | 556.58 | 558.76 | 261 | +8.65(+1.57%) |
Aug 15, 2017 | 550.98 | 552.49 | 548.64 | 550.10 | 151 | -3.30(-0.60%) |
Aug 14, 2017 | 545.64 | 553.41 | 545.64 | 553.40 | 1,187 | +12.42(+2.30%) |
Aug 11, 2017 | 535.49 | 540.98 | 535.49 | 540.98 | 306 | +0.69(+0.13%) |
Aug 10, 2017 | 540.03 | 541.48 | 539.99 | 540.29 | 429 | -4.78(-0.88%) |
Aug 09, 2017 | 543.53 | 550.00 | 543.53 | 545.08 | 60 | -2.98(-0.54%) |
Aug 08, 2017 | 546.46 | 548.06 | 540.79 | 548.06 | 317 | -5.01(-0.91%) |
Aug 07, 2017 | 553.07 | 553.07 | 553.07 | 553.07 | 8 | +4.35(+0.79%) |
Aug 04, 2017 | 557.75 | 557.75 | 546.92 | 548.72 | 148 | -7.58(-1.36%) |
Aug 03, 2017 | 557.50 | 558.89 | 556.30 | 556.30 | 487 | +1.20(+0.22%) |
Aug 02, 2017 | 555.00 | 555.10 | 555.00 | 555.10 | 259 | +12.70(+2.34%) |