Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 619.52 | 619.52 | 619.52 | 0 | -3.08(-0.49%) | |
Dec 28, 2017 | 618.84 | 623.17 | 614.15 | 622.60 | 122,576 | +6.67(+1.08%) |
Dec 27, 2017 | 612.42 | 619.43 | 609.11 | 615.93 | 154,660 | +2.40(+0.39%) |
Dec 26, 2017 | 613.01 | 617.20 | 612.11 | 613.53 | 145,366 | -1.24(-0.20%) |
Dec 22, 2017 | 618.43 | 618.59 | 611.50 | 614.77 | 179,200 | -3.66(-0.59%) |
Dec 21, 2017 | 625.51 | 629.98 | 617.58 | 618.43 | 184,698 | -8.23(-1.31%) |
Dec 20, 2017 | 636.67 | 644.98 | 626.40 | 626.66 | 172,740 | -8.41(-1.32%) |
Dec 19, 2017 | 643.78 | 646.75 | 628.98 | 635.07 | 241,585 | -7.92(-1.23%) |
Dec 18, 2017 | 642.50 | 644.92 | 640.00 | 642.99 | 209,065 | +3.05(+0.48%) |
Dec 15, 2017 | 631.56 | 643.56 | 630.15 | 639.94 | 268,194 | +10.01(+1.59%) |
Dec 14, 2017 | 626.75 | 631.38 | 622.30 | 629.93 | 196,768 | +3.54(+0.57%) |
Dec 13, 2017 | 625.27 | 633.35 | 625.27 | 626.39 | 120,245 | +1.38(+0.22%) |
Dec 12, 2017 | 625.01 | 626.75 | 619.28 | 625.01 | 113,919 | +0.34(+0.05%) |
Dec 11, 2017 | 622.05 | 626.43 | 618.84 | 624.67 | 129,382 | +1.48(+0.24%) |
Dec 08, 2017 | 623.20 | 625.00 | 620.24 | 623.19 | 104,420 | +3.04(+0.49%) |
Dec 07, 2017 | 616.35 | 621.86 | 614.89 | 620.15 | 115,329 | +4.17(+0.68%) |
Dec 06, 2017 | 610.17 | 617.52 | 610.17 | 615.98 | 92,601 | +3.73(+0.61%) |
Dec 05, 2017 | 606.89 | 620.21 | 605.30 | 612.25 | 155,916 | +5.45(+0.90%) |
Dec 04, 2017 | 626.33 | 626.73 | 606.76 | 606.80 | 228,509 | -17.84(-2.86%) |
Dec 01, 2017 | 630.91 | 633.29 | 615.30 | 624.64 | 165,902 | -4.57(-0.73%) |
Nov 30, 2017 | 625.71 | 634.16 | 625.68 | 629.21 | 201,230 | +3.77(+0.60%) |
Nov 29, 2017 | 633.70 | 633.70 | 621.21 | 625.44 | 86,112 | -8.70(-1.37%) |
Nov 28, 2017 | 634.97 | 637.75 | 632.01 | 634.14 | 95,379 | +0.38(+0.06%) |
Nov 27, 2017 | 634.40 | 637.49 | 632.10 | 633.76 | 120,769 | -1.26(-0.20%) |
Nov 24, 2017 | 626.00 | 635.02 | 625.00 | 635.02 | 48,812 | +8.67(+1.38%) |
Nov 22, 2017 | 627.62 | 629.76 | 625.38 | 626.35 | 81,720 | -1.27(-0.20%) |
Nov 21, 2017 | 633.43 | 634.30 | 627.19 | 627.62 | 94,810 | -4.30(-0.68%) |
Nov 20, 2017 | 632.11 | 632.95 | 629.61 | 631.92 | 100,046 | +1.00(+0.16%) |
Nov 17, 2017 | 627.91 | 631.90 | 622.70 | 630.92 | 97,335 | +0.42(+0.07%) |
Nov 16, 2017 | 626.48 | 634.13 | 626.48 | 630.50 | 137,178 | +5.31(+0.85%) |
Nov 15, 2017 | 630.44 | 630.44 | 622.55 | 625.19 | 162,479 | -6.18(-0.98%) |
Nov 14, 2017 | 630.00 | 632.82 | 626.15 | 631.37 | 114,422 | +0.53(+0.08%) |
Nov 13, 2017 | 619.54 | 633.19 | 617.42 | 630.84 | 193,305 | +8.18(+1.31%) |
Nov 10, 2017 | 624.01 | 626.74 | 618.98 | 622.66 | 167,847 | -4.16(-0.66%) |
Nov 09, 2017 | 621.46 | 627.26 | 617.99 | 626.82 | 167,847 | +3.10(+0.50%) |
Nov 08, 2017 | 625.79 | 625.79 | 614.65 | 623.72 | 267,862 | -0.86(-0.14%) |
Nov 07, 2017 | 635.49 | 639.51 | 621.68 | 624.58 | 234,314 | -10.53(-1.66%) |
Nov 06, 2017 | 644.64 | 644.64 | 630.36 | 635.11 | 213,558 | -10.89(-1.69%) |
Nov 03, 2017 | 649.15 | 658.68 | 635.18 | 646.00 | 391,640 | -25.60(-3.81%) |
Nov 02, 2017 | 687.18 | 690.59 | 670.66 | 671.60 | 188,056 | -17.51(-2.54%) |
Nov 01, 2017 | 685.48 | 694.48 | 685.48 | 689.11 | 126,018 | +6.48(+0.95%) |
Oct 31, 2017 | 675.27 | 684.78 | 674.79 | 682.63 | 100,506 | +7.41(+1.10%) |
Oct 30, 2017 | 680.50 | 680.50 | 671.03 | 675.22 | 107,914 | -3.78(-0.56%) |
Oct 27, 2017 | 669.02 | 679.73 | 668.21 | 679.00 | 100,744 | +11.26(+1.69%) |
Oct 26, 2017 | 667.48 | 670.89 | 660.30 | 667.74 | 138,782 | +2.31(+0.35%) |
Oct 25, 2017 | 670.27 | 672.69 | 661.40 | 665.43 | 116,350 | -3.93(-0.59%) |
Oct 24, 2017 | 670.50 | 670.50 | 663.33 | 669.36 | 62,452 | +1.99(+0.30%) |
Oct 23, 2017 | 671.40 | 672.64 | 666.66 | 667.37 | 66,595 | -1.35(-0.20%) |
Oct 20, 2017 | 664.90 | 670.46 | 663.21 | 668.72 | 84,194 | +7.53(+1.14%) |
Oct 19, 2017 | 653.65 | 661.91 | 646.21 | 661.19 | 86,810 | +5.53(+0.84%) |
Oct 18, 2017 | 664.49 | 664.49 | 655.33 | 655.66 | 111,522 | -6.56(-0.99%) |
Oct 17, 2017 | 668.55 | 668.55 | 659.83 | 662.22 | 97,420 | -4.76(-0.71%) |
Oct 16, 2017 | 661.76 | 668.75 | 661.37 | 666.98 | 93,384 | +8.33(+1.26%) |
Oct 13, 2017 | 658.97 | 662.99 | 653.45 | 658.65 | 99,457 | -1.42(-0.22%) |
Oct 12, 2017 | 657.84 | 661.21 | 657.35 | 660.07 | 115,893 | +0.37(+0.06%) |
Oct 11, 2017 | 653.96 | 659.78 | 653.65 | 659.70 | 76,510 | +6.73(+1.03%) |
Oct 10, 2017 | 653.19 | 655.62 | 648.25 | 652.97 | 95,592 | +1.02(+0.16%) |
Oct 09, 2017 | 649.45 | 656.78 | 638.75 | 651.95 | 74,724 | +6.19(+0.96%) |
Oct 06, 2017 | 642.95 | 647.97 | 642.95 | 645.76 | 81,331 | +0.91(+0.14%) |
Oct 05, 2017 | 644.22 | 645.59 | 640.38 | 644.85 | 81,453 | +1.53(+0.24%) |
Oct 04, 2017 | 638.81 | 646.37 | 638.29 | 643.32 | 114,630 | +3.43(+0.54%) |
Oct 03, 2017 | 637.89 | 642.10 | 636.70 | 639.89 | 90,230 | +4.09(+0.64%) |