Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 584.86 | 586.29 | 583.52 | 583.52 | 727 | -5.37(-0.91%) |
Nov 29, 2017 | 607.41 | 607.41 | 583.25 | 588.89 | 875 | -20.86(-3.42%) |
Nov 28, 2017 | 610.30 | 616.26 | 609.75 | 609.75 | 115 | +3.86(+0.64%) |
Nov 27, 2017 | 608.26 | 610.57 | 600.95 | 605.89 | 221 | +0.60(+0.10%) |
Nov 24, 2017 | 598.00 | 605.33 | 598.00 | 605.29 | 43 | +9.53(+1.60%) |
Nov 22, 2017 | 589.99 | 595.80 | 584.02 | 595.76 | 469 | +3.29(+0.56%) |
Nov 21, 2017 | 586.50 | 592.72 | 586.50 | 592.47 | 62 | +9.79(+1.68%) |
Nov 20, 2017 | 582.68 | 582.68 | 582.68 | 582.68 | 1 | +1.51(+0.26%) |
Nov 17, 2017 | 578.15 | 581.17 | 574.72 | 581.17 | 362 | -0.11(-0.02%) |
Nov 16, 2017 | 587.99 | 587.99 | 579.91 | 581.29 | 182 | +2.37(+0.41%) |
Nov 15, 2017 | 578.57 | 583.82 | 578.53 | 578.92 | 61 | +4.83(+0.84%) |
Nov 14, 2017 | 579.00 | 579.00 | 574.08 | 574.08 | 173 | -5.80(-1.00%) |
Nov 13, 2017 | 579.88 | 579.88 | 579.88 | 579.88 | 10 | +14.93(+2.64%) |
Nov 10, 2017 | 564.95 | 564.95 | 564.95 | 564.95 | 2 | -5.62(-0.98%) |
Nov 09, 2017 | 570.10 | 570.95 | 570.10 | 570.57 | 40 | -2.41(-0.42%) |
Nov 07, 2017 | 572.98 | 572.98 | 572.98 | 0 | -0.14(-0.02%) | |
Nov 06, 2017 | 573.55 | 573.55 | 573.12 | 573.12 | 13 | -2.97(-0.52%) |
Nov 03, 2017 | 582.00 | 582.00 | 576.09 | 576.09 | 164 | +0.82(+0.14%) |
Nov 02, 2017 | 568.42 | 575.27 | 568.42 | 575.27 | 171 | +12.12(+2.15%) |
Nov 01, 2017 | 582.31 | 582.40 | 563.15 | 563.15 | 599 | -9.59(-1.67%) |
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%) |