Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 608.28 | 609.02 | 598.30 | 609.02 | 7,500 | +4.35(+0.72%) |
Oct 30, 2017 | 609.34 | 619.39 | 604.67 | 604.67 | 7,547 | -6.85(-1.12%) |
Oct 27, 2017 | 609.34 | 612.86 | 600.01 | 611.52 | 3,480 | +9.63(+1.60%) |
Oct 26, 2017 | 595.64 | 601.89 | 595.08 | 601.89 | 4,916 | +0.60(+0.10%) |
Oct 25, 2017 | 600.13 | 603.37 | 592.72 | 601.29 | 4,359 | -0.60(-0.10%) |
Oct 24, 2017 | 611.61 | 612.91 | 600.78 | 601.89 | 7,050 | -5.09(-0.84%) |
Oct 23, 2017 | 612.49 | 621.94 | 606.10 | 606.98 | 5,440 | -18.10(-2.90%) |
Oct 20, 2017 | 634.67 | 634.67 | 624.99 | 625.09 | 3,174 | -0.09(-0.01%) |
Oct 19, 2017 | 625.18 | 625.18 | 625.18 | 625.18 | 1,394 | -13.20(-2.07%) |
Oct 18, 2017 | 637.12 | 638.37 | 634.25 | 638.37 | 5,025 | +9.68(+1.54%) |
Oct 17, 2017 | 616.10 | 628.70 | 616.10 | 628.70 | 1,941 | +1.39(+0.22%) |
Oct 16, 2017 | 619.81 | 627.68 | 615.32 | 627.31 | 3,630 | +12.50(+2.03%) |
Oct 13, 2017 | 611.75 | 634.76 | 611.75 | 614.81 | 3,359 | -4.68(-0.75%) |
Oct 12, 2017 | 612.54 | 619.48 | 610.41 | 619.48 | 4,921 | +3.75(+0.61%) |
Oct 11, 2017 | 610.32 | 615.83 | 608.97 | 615.73 | 4,616 | +0.88(+0.14%) |
Oct 10, 2017 | 623.97 | 623.97 | 613.70 | 614.85 | 1,372 | +3.70(+0.61%) |
Oct 09, 2017 | 615.64 | 615.64 | 601.89 | 611.15 | 9,997 | -6.16(-1.00%) |
Oct 06, 2017 | 618.97 | 631.94 | 609.76 | 617.31 | 12,291 | -4.03(-0.65%) |
Oct 05, 2017 | 632.63 | 632.63 | 615.87 | 621.34 | 6,520 | -8.33(-1.32%) |
Oct 04, 2017 | 634.35 | 642.68 | 629.58 | 629.67 | 8,142 | -4.58(-0.72%) |
Oct 03, 2017 | 634.07 | 634.35 | 634.07 | 634.25 | 2,574 | +7.27(+1.16%) |
Oct 02, 2017 | 622.31 | 628.42 | 622.31 | 626.98 | 2,086 | +4.68(+0.75%) |
Sep 29, 2017 | 625.09 | 633.70 | 622.31 | 622.31 | 3,868 | -1.30(-0.21%) |
Sep 28, 2017 | 615.27 | 629.72 | 615.27 | 623.60 | 2,699 | +5.14(+0.83%) |
Sep 27, 2017 | 595.45 | 618.46 | 595.45 | 618.46 | 4,425 | +22.74(+3.82%) |
Sep 26, 2017 | 592.67 | 601.01 | 588.19 | 595.73 | 4,582 | +2.78(+0.47%) |
Sep 25, 2017 | 609.43 | 609.43 | 592.95 | 592.95 | 1,924 | -10.19(-1.69%) |
Sep 22, 2017 | 601.93 | 611.20 | 600.31 | 603.14 | 4,743 | +1.85(+0.31%) |
Sep 21, 2017 | 610.32 | 610.32 | 597.63 | 601.29 | 3,372 | -11.76(-1.92%) |
Sep 20, 2017 | 609.07 | 621.94 | 603.44 | 613.05 | 2,509 | +13.15(+2.19%) |
Sep 19, 2017 | 608.18 | 613.12 | 599.34 | 599.90 | 15,150 | -8.98(-1.48%) |
Sep 18, 2017 | 598.23 | 616.14 | 592.63 | 608.88 | 5,911 | +17.18(+2.90%) |
Sep 15, 2017 | 610.92 | 618.56 | 591.70 | 591.70 | 16,522 | -21.30(-3.47%) |
Sep 14, 2017 | 620.46 | 620.46 | 600.22 | 613.00 | 10,767 | -4.82(-0.78%) |
Sep 13, 2017 | 622.72 | 624.89 | 614.72 | 617.82 | 7,663 | -2.40(-0.39%) |
Sep 12, 2017 | 632.28 | 633.21 | 618.46 | 620.22 | 7,288 | -8.37(-1.33%) |
Sep 11, 2017 | 621.56 | 637.74 | 621.19 | 628.59 | 9,728 | +14.56(+2.37%) |
Sep 08, 2017 | 611.62 | 622.30 | 609.82 | 614.03 | 4,909 | -5.78(-0.93%) |
Sep 07, 2017 | 609.17 | 635.98 | 606.54 | 619.80 | 12,216 | +11.55(+1.90%) |
Sep 06, 2017 | 600.85 | 608.25 | 595.82 | 608.25 | 9,338 | +10.17(+1.70%) |
Sep 05, 2017 | 586.27 | 619.34 | 586.27 | 598.08 | 8,396 | +20.34(+3.52%) |
Sep 01, 2017 | 573.12 | 577.74 | 570.81 | 577.74 | 2,621 | +2.63(+0.46%) |
Aug 31, 2017 | 575.89 | 575.99 | 568.18 | 575.11 | 5,030 | +7.53(+1.33%) |
Aug 30, 2017 | 560.23 | 569.33 | 560.18 | 567.58 | 11,985 | +4.90(+0.87%) |
Aug 29, 2017 | 569.92 | 570.44 | 559.90 | 562.68 | 9,768 | -11.00(-1.92%) |
Aug 28, 2017 | 573.12 | 577.47 | 569.10 | 573.68 | 5,848 | +0.83(+0.15%) |
Aug 25, 2017 | 575.89 | 575.89 | 567.58 | 572.84 | 4,732 | +1.66(+0.29%) |
Aug 24, 2017 | 571.27 | 571.27 | 570.35 | 571.18 | 2,429 | -1.94(-0.34%) |
Aug 23, 2017 | 575.89 | 575.94 | 572.20 | 573.12 | 4,310 | +1.85(+0.32%) |
Aug 22, 2017 | 567.21 | 571.27 | 567.21 | 571.27 | 2,015 | +4.95(+0.87%) |
Aug 21, 2017 | 570.05 | 570.05 | 566.33 | 566.33 | 2,260 | -3.74(-0.66%) |
Aug 18, 2017 | 569.19 | 570.39 | 567.58 | 570.07 | 3,220 | -3.51(-0.61%) |
Aug 17, 2017 | 577.79 | 577.79 | 573.58 | 573.58 | 1,960 | -5.69(-0.98%) |
Aug 16, 2017 | 577.74 | 579.27 | 572.13 | 579.27 | 3,262 | +1.48(+0.26%) |
Aug 15, 2017 | 584.95 | 586.06 | 577.79 | 577.79 | 2,322 | -4.25(-0.73%) |
Aug 14, 2017 | 577.65 | 582.04 | 570.39 | 582.04 | 6,859 | +6.19(+1.08%) |
Aug 11, 2017 | 585.74 | 585.74 | 575.85 | 575.85 | 3,065 | -9.98(-1.70%) |
Aug 10, 2017 | 587.63 | 590.68 | 583.38 | 585.83 | 3,427 | -10.45(-1.75%) |
Aug 09, 2017 | 595.31 | 606.35 | 593.37 | 596.28 | 8,089 | +8.46(+1.44%) |
Aug 08, 2017 | 596.28 | 596.28 | 586.52 | 587.82 | 2,980 | -5.64(-0.95%) |
Aug 07, 2017 | 595.49 | 596.79 | 593.46 | 593.46 | 3,067 | -9.38(-1.56%) |
Aug 04, 2017 | 593.46 | 602.84 | 593.46 | 602.84 | 3,054 | +11.09(+1.87%) |
Aug 03, 2017 | 586.99 | 593.46 | 586.99 | 591.75 | 4,032 | +5.32(+0.91%) |
Aug 02, 2017 | 587.91 | 591.84 | 586.06 | 586.43 | 2,069 | -5.92(-1.00%) |