Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 537.00 | 554.80 | 534.20 | 545.20 | 115,588 | +1.20(+0.22%) |
Nov 29, 2017 | 535.40 | 555.80 | 527.60 | 544.00 | 89,462 | +9.60(+1.80%) |
Nov 28, 2017 | 536.60 | 539.40 | 531.00 | 534.40 | 44,669 | -0.60(-0.11%) |
Nov 27, 2017 | 528.20 | 540.60 | 526.60 | 535.00 | 81,629 | +17.20(+3.32%) |
Nov 24, 2017 | 521.20 | 524.80 | 516.60 | 517.80 | 52,005 | -16.60(-3.11%) |
Nov 22, 2017 | 538.60 | 546.80 | 532.20 | 534.40 | 99,994 | -19.60(-3.54%) |
Nov 21, 2017 | 563.00 | 563.00 | 548.80 | 554.00 | 56,830 | -11.40(-2.02%) |
Nov 20, 2017 | 567.20 | 577.80 | 564.20 | 565.40 | 82,786 | +6.40(+1.14%) |
Nov 17, 2017 | 572.60 | 574.80 | 557.00 | 559.00 | 78,214 | -28.00(-4.77%) |
Nov 16, 2017 | 588.00 | 592.00 | 578.17 | 587.00 | 58,866 | +1.60(+0.27%) |
Nov 15, 2017 | 587.60 | 593.40 | 579.60 | 585.40 | 85,857 | +3.00(+0.52%) |
Nov 14, 2017 | 560.00 | 586.60 | 559.80 | 582.40 | 94,836 | +25.40(+4.56%) |
Nov 13, 2017 | 553.00 | 564.36 | 548.00 | 557.00 | 42,656 | +3.20(+0.58%) |
Nov 10, 2017 | 548.20 | 559.40 | 544.60 | 553.80 | 41,909 | +4.40(+0.80%) |
Nov 09, 2017 | 552.80 | 555.20 | 541.00 | 549.40 | 58,875 | -5.20(-0.94%) |
Nov 08, 2017 | 552.00 | 562.00 | 534.00 | 554.60 | 103,848 | +8.00(+1.46%) |
Nov 07, 2017 | 548.20 | 553.00 | 544.40 | 546.60 | 60,601 | +1.60(+0.29%) |
Nov 06, 2017 | 577.80 | 579.80 | 539.60 | 545.00 | 126,243 | -34.20(-5.90%) |
Nov 03, 2017 | 599.40 | 607.00 | 577.80 | 579.20 | 78,515 | -20.20(-3.37%) |
Nov 02, 2017 | 610.00 | 612.80 | 598.40 | 599.40 | 39,649 | -10.20(-1.67%) |
Nov 01, 2017 | 596.40 | 618.60 | 592.80 | 609.60 | 114,355 | +2.60(+0.43%) |
Oct 31, 2017 | 615.80 | 617.40 | 604.00 | 607.00 | 57,355 | -6.60(-1.08%) |
Oct 30, 2017 | 621.40 | 607.20 | 613.60 | 70,039 | -4.80(-0.78%) | |
Oct 27, 2017 | 651.40 | 652.40 | 617.00 | 618.40 | 136,601 | -31.20(-4.80%) |
Oct 26, 2017 | 663.60 | 667.40 | 648.20 | 649.60 | 63,493 | -10.40(-1.58%) |
Oct 25, 2017 | 661.00 | 668.00 | 655.80 | 660.00 | 58,053 | +5.20(+0.79%) |
Oct 24, 2017 | 661.60 | 672.60 | 653.40 | 654.80 | 82,206 | -15.20(-2.27%) |
Oct 23, 2017 | 663.40 | 675.40 | 661.40 | 670.00 | 43,954 | +2.00(+0.30%) |
Oct 20, 2017 | 686.00 | 686.40 | 667.42 | 668.00 | 65,697 | -10.20(-1.50%) |
Oct 19, 2017 | 679.40 | 681.80 | 670.20 | 678.20 | 54,773 | +15.80(+2.39%) |
Oct 18, 2017 | 659.00 | 669.36 | 654.20 | 662.40 | 51,857 | -0.20(-0.03%) |
Oct 17, 2017 | 663.40 | 680.60 | 656.00 | 662.60 | 67,244 | -2.00(-0.30%) |
Oct 16, 2017 | 655.80 | 670.40 | 655.12 | 664.60 | 87,986 | -12.40(-1.83%) |
Oct 13, 2017 | 674.80 | 686.28 | 672.20 | 677.00 | 75,013 | -17.60(-2.53%) |
Oct 12, 2017 | 702.80 | 706.66 | 687.40 | 694.60 | 68,602 | +16.20(+2.39%) |
Oct 11, 2017 | 685.00 | 696.80 | 676.20 | 678.40 | 55,653 | -10.00(-1.45%) |
Oct 10, 2017 | 698.80 | 701.80 | 684.20 | 688.40 | 71,930 | -40.00(-5.49%) |
Oct 09, 2017 | 724.60 | 734.80 | 719.80 | 728.40 | 41,157 | -5.80(-0.79%) |
Oct 06, 2017 | 727.60 | 739.27 | 727.20 | 734.20 | 92,472 | +39.40(+5.67%) |
Oct 05, 2017 | 712.00 | 712.40 | 681.40 | 694.80 | 60,366 | -25.80(-3.58%) |
Oct 04, 2017 | 705.60 | 722.80 | 697.60 | 720.60 | 78,418 | +15.20(+2.15%) |
Oct 03, 2017 | 701.80 | 708.38 | 696.00 | 705.40 | 35,734 | +4.40(+0.63%) |
Oct 02, 2017 | 707.60 | 713.20 | 699.00 | 701.00 | 75,195 | +26.40(+3.91%) |
Sep 29, 2017 | 677.40 | 682.80 | 669.60 | 674.60 | 52,493 | +0.20(+0.03%) |
Sep 28, 2017 | 649.00 | 683.40 | 646.20 | 674.40 | 102,076 | +12.00(+1.81%) |
Sep 27, 2017 | 673.00 | 662.40 | 74,108 | -3.60(-0.54%) | ||
Sep 26, 2017 | 670.40 | 678.40 | 663.40 | 666.00 | 57,894 | +7.00(+1.06%) |
Sep 25, 2017 | 687.20 | 687.20 | 657.30 | 659.00 | 121,152 | -43.20(-6.15%) |
Sep 22, 2017 | 706.40 | 710.40 | 699.20 | 702.20 | 32,118 | +2.20(+0.31%) |
Sep 21, 2017 | 708.40 | 716.60 | 697.60 | 700.00 | 63,925 | +0.00(+0.00%) |
Sep 20, 2017 | 709.80 | 716.00 | 688.60 | 700.00 | 130,775 | -20.00(-2.78%) |
Sep 19, 2017 | 704.80 | 728.20 | 702.88 | 720.00 | 52,530 | +8.80(+1.24%) |
Sep 18, 2017 | 715.00 | 730.00 | 707.60 | 711.20 | 65,944 | +3.40(+0.48%) |
Sep 15, 2017 | 708.20 | 714.80 | 704.80 | 707.80 | 45,042 | -8.20(-1.15%) |
Sep 14, 2017 | 711.40 | 719.40 | 696.00 | 716.00 | 110,603 | -10.00(-1.38%) |
Sep 13, 2017 | 748.80 | 752.80 | 726.00 | 726.00 | 120,049 | -31.00(-4.10%) |
Sep 12, 2017 | 764.00 | 767.00 | 754.80 | 757.00 | 54,612 | -8.00(-1.05%) |
Sep 11, 2017 | 788.80 | 796.00 | 758.80 | 765.00 | 57,276 | -13.80(-1.77%) |
Sep 08, 2017 | 742.00 | 788.40 | 739.50 | 778.80 | 86,102 | +40.60(+5.50%) |
Sep 07, 2017 | 744.20 | 747.20 | 733.40 | 738.20 | 51,442 | +1.80(+0.24%) |
Sep 06, 2017 | 738.20 | 746.60 | 729.20 | 736.40 | 79,587 | -18.20(-2.41%) |
Sep 05, 2017 | 753.40 | 757.30 | 741.00 | 754.60 | 105,155 | -32.40(-4.12%) |