Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 404.27 | 409.67 | 403.34 | 408.80 | 400,497 | +3.32(+0.82%) |
Oct 30, 2017 | 402.47 | 407.30 | 401.46 | 405.48 | 279,348 | +2.84(+0.71%) |
Oct 27, 2017 | 400.93 | 403.24 | 399.59 | 402.64 | 378,096 | +2.04(+0.51%) |
Oct 26, 2017 | 406.00 | 408.11 | 399.78 | 400.60 | 531,781 | -3.29(-0.81%) |
Oct 25, 2017 | 408.14 | 411.44 | 403.36 | 403.89 | 549,648 | -4.44(-1.09%) |
Oct 24, 2017 | 406.93 | 409.67 | 406.24 | 408.34 | 339,153 | +3.67(+0.91%) |
Oct 23, 2017 | 414.03 | 414.03 | 404.13 | 404.67 | 549,776 | -8.78(-2.12%) |
Oct 20, 2017 | 416.93 | 416.93 | 411.42 | 413.44 | 364,991 | -1.58(-0.38%) |
Oct 19, 2017 | 415.15 | 416.66 | 414.06 | 415.02 | 420,281 | -0.60(-0.14%) |
Oct 18, 2017 | 409.29 | 415.96 | 403.95 | 415.62 | 462,115 | +8.51(+2.09%) |
Oct 17, 2017 | 406.08 | 408.19 | 404.47 | 407.11 | 316,282 | +0.20(+0.05%) |
Oct 16, 2017 | 406.91 | 410.94 | 405.84 | 406.91 | 250,201 | -1.30(-0.32%) |
Oct 13, 2017 | 412.15 | 412.15 | 406.44 | 408.20 | 286,310 | -1.66(-0.40%) |
Oct 12, 2017 | 404.29 | 412.97 | 404.29 | 409.86 | 498,008 | +5.05(+1.25%) |
Oct 11, 2017 | 400.12 | 406.85 | 400.05 | 404.81 | 445,875 | +6.24(+1.57%) |
Oct 10, 2017 | 399.71 | 403.33 | 398.23 | 398.56 | 293,626 | +0.50(+0.13%) |
Oct 09, 2017 | 395.98 | 399.07 | 395.12 | 398.06 | 235,712 | +2.20(+0.55%) |
Oct 06, 2017 | 391.44 | 396.85 | 388.35 | 395.87 | 432,874 | +3.01(+0.77%) |
Oct 05, 2017 | 392.63 | 395.26 | 390.89 | 392.86 | 363,359 | +2.16(+0.55%) |
Oct 04, 2017 | 390.15 | 391.68 | 387.67 | 390.70 | 256,461 | +0.54(+0.14%) |
Oct 03, 2017 | 391.54 | 391.54 | 388.34 | 390.16 | 296,689 | -1.87(-0.48%) |
Oct 02, 2017 | 394.54 | 398.27 | 391.87 | 392.03 | 476,712 | -1.60(-0.41%) |
Sep 29, 2017 | 389.41 | 394.34 | 387.79 | 393.63 | 457,408 | +4.04(+1.04%) |
Sep 28, 2017 | 389.29 | 391.45 | 387.44 | 389.59 | 323,632 | -0.19(-0.05%) |
Sep 27, 2017 | 383.38 | 391.12 | 379.88 | 389.78 | 744,501 | +6.62(+1.73%) |
Sep 26, 2017 | 387.19 | 387.25 | 382.95 | 383.15 | 474,016 | -2.46(-0.64%) |
Sep 25, 2017 | 389.70 | 389.83 | 384.47 | 385.62 | 524,884 | -3.93(-1.01%) |
Sep 22, 2017 | 394.34 | 396.31 | 388.82 | 389.54 | 462,509 | -4.33(-1.10%) |
Sep 21, 2017 | 396.50 | 397.77 | 393.81 | 393.87 | 478,076 | -2.36(-0.59%) |
Sep 20, 2017 | 400.19 | 402.60 | 394.27 | 396.23 | 1,157,707 | -3.35(-0.84%) |
Sep 19, 2017 | 397.29 | 403.06 | 395.97 | 399.58 | 893,536 | +2.55(+0.64%) |
Sep 18, 2017 | 402.38 | 403.25 | 396.09 | 397.03 | 894,207 | -4.55(-1.13%) |
Sep 15, 2017 | 402.70 | 403.71 | 394.71 | 401.58 | 1,162,751 | +0.35(+0.09%) |
Sep 14, 2017 | 403.35 | 403.65 | 398.05 | 401.23 | 791,048 | -3.49(-0.86%) |
Sep 13, 2017 | 413.09 | 413.09 | 403.64 | 404.72 | 913,056 | -8.39(-2.03%) |
Sep 12, 2017 | 419.19 | 409.50 | 413.11 | 512,942 | -5.33(-1.27%) | |
Sep 11, 2017 | 409.70 | 418.69 | 407.88 | 418.44 | 670,368 | +10.95(+2.69%) |
Sep 08, 2017 | 408.53 | 409.78 | 406.01 | 407.48 | 742,946 | -2.49(-0.61%) |
Sep 07, 2017 | 409.25 | 413.53 | 407.71 | 409.97 | 429,092 | +1.15(+0.28%) |
Sep 06, 2017 | 408.23 | 409.69 | 406.37 | 408.82 | 589,209 | +0.03(+0.01%) |
Sep 05, 2017 | 409.98 | 410.16 | 402.37 | 408.80 | 831,493 | -2.18(-0.53%) |
Sep 01, 2017 | 412.98 | 414.43 | 409.41 | 410.97 | 395,197 | -2.16(-0.52%) |
Aug 31, 2017 | 411.90 | 414.93 | 410.64 | 413.13 | 529,082 | +2.42(+0.59%) |
Aug 30, 2017 | 410.81 | 411.70 | 408.74 | 410.72 | 368,904 | -0.50(-0.12%) |
Aug 29, 2017 | 407.58 | 412.25 | 406.11 | 411.22 | 373,957 | +2.94(+0.72%) |
Aug 28, 2017 | 412.49 | 413.53 | 406.56 | 408.28 | 345,695 | -2.89(-0.70%) |
Aug 25, 2017 | 410.34 | 412.91 | 408.99 | 411.18 | 497,286 | +2.35(+0.57%) |
Aug 24, 2017 | 407.42 | 410.91 | 406.28 | 408.83 | 542,911 | +1.53(+0.37%) |
Aug 23, 2017 | 401.93 | 407.68 | 401.85 | 407.30 | 636,827 | +4.86(+1.21%) |
Aug 22, 2017 | 397.38 | 403.11 | 395.95 | 402.44 | 385,648 | +5.29(+1.33%) |
Aug 21, 2017 | 394.43 | 398.22 | 394.42 | 397.15 | 342,936 | +2.02(+0.51%) |
Aug 18, 2017 | 395.98 | 398.90 | 393.64 | 395.13 | 592,996 | -1.36(-0.34%) |
Aug 17, 2017 | 399.33 | 402.90 | 396.21 | 396.49 | 431,770 | -2.84(-0.71%) |
Aug 16, 2017 | 394.83 | 400.17 | 393.08 | 399.34 | 350,674 | +5.67(+1.44%) |
Aug 15, 2017 | 391.38 | 394.68 | 391.38 | 393.67 | 319,543 | -1.02(-0.26%) |
Aug 14, 2017 | 387.57 | 395.40 | 387.57 | 394.69 | 503,796 | +9.75(+2.53%) |
Aug 11, 2017 | 386.98 | 388.02 | 384.00 | 384.94 | 373,026 | -0.96(-0.25%) |
Aug 10, 2017 | 392.20 | 392.43 | 385.07 | 385.89 | 318,499 | -7.31(-1.86%) |
Aug 09, 2017 | 387.77 | 393.78 | 386.50 | 393.21 | 409,880 | +5.51(+1.42%) |
Aug 08, 2017 | 388.82 | 390.65 | 385.56 | 387.69 | 337,854 | -2.37(-0.61%) |
Aug 07, 2017 | 391.58 | 395.60 | 389.82 | 390.07 | 545,216 | -1.19(-0.30%) |
Aug 04, 2017 | 394.65 | 398.24 | 387.97 | 391.25 | 502,619 | -3.32(-0.84%) |
Aug 03, 2017 | 403.04 | 403.04 | 388.65 | 394.57 | 929,702 | -5.36(-1.34%) |
Aug 02, 2017 | 398.71 | 401.68 | 391.38 | 399.94 | 721,392 | +2.10(+0.53%) |