Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 305.00 | 305.20 | 289.02 | 294.60 | 19,064 | -10.40(-3.41%) |
Jul 28, 2017 | 303.20 | 309.30 | 302.60 | 305.00 | 6,650 | +1.80(+0.59%) |
Jul 27, 2017 | 304.00 | 314.80 | 300.40 | 303.20 | 14,761 | -1.20(-0.39%) |
Jul 26, 2017 | 315.40 | 317.40 | 302.80 | 304.40 | 7,638 | -13.20(-4.16%) |
Jul 25, 2017 | 316.00 | 319.58 | 310.20 | 317.60 | 7,845 | +2.20(+0.70%) |
Jul 24, 2017 | 300.00 | 316.20 | 300.00 | 315.40 | 9,495 | +14.80(+4.92%) |
Jul 21, 2017 | 314.60 | 315.21 | 300.00 | 300.60 | 14,871 | -13.20(-4.21%) |
Jul 20, 2017 | 327.60 | 312.20 | 313.80 | 11,686 | -13.80(-4.21%) | |
Jul 19, 2017 | 322.20 | 328.00 | 315.00 | 327.60 | 20,170 | +3.20(+0.99%) |
Jul 18, 2017 | 320.00 | 327.00 | 317.00 | 324.40 | 7,089 | +2.80(+0.87%) |
Jul 17, 2017 | 326.40 | 326.80 | 320.46 | 321.60 | 5,450 | -1.80(-0.56%) |
Jul 14, 2017 | 323.80 | 328.80 | 321.40 | 323.40 | 5,086 | -1.80(-0.55%) |
Jul 13, 2017 | 325.00 | 329.20 | 321.20 | 325.20 | 6,492 | -2.60(-0.79%) |
Jul 12, 2017 | 324.80 | 330.00 | 322.00 | 327.80 | 7,142 | +4.20(+1.30%) |
Jul 11, 2017 | 316.40 | 324.60 | 314.60 | 323.60 | 6,750 | +4.60(+1.44%) |
Jul 10, 2017 | 319.60 | 326.40 | 318.20 | 319.00 | 7,567 | -4.00(-1.24%) |
Jul 07, 2017 | 329.20 | 333.20 | 320.00 | 323.00 | 9,762 | -7.20(-2.18%) |
Jul 06, 2017 | 327.20 | 334.80 | 324.00 | 330.20 | 7,337 | +3.60(+1.10%) |
Jul 05, 2017 | 320.00 | 326.60 | 317.60 | 326.60 | 5,771 | +5.00(+1.55%) |
Jul 03, 2017 | 324.60 | 329.00 | 321.60 | 321.60 | 4,212 | -3.60(-1.11%) |
Jun 30, 2017 | 338.60 | 322.00 | 325.20 | 14,040 | -3.80(-1.16%) | |
Jun 29, 2017 | 324.60 | 347.80 | 324.00 | 329.00 | 52,914 | +21.20(+6.89%) |
Jun 28, 2017 | 308.80 | 313.00 | 304.20 | 307.80 | 8,241 | +3.20(+1.05%) |
Jun 27, 2017 | 306.60 | 312.40 | 303.00 | 304.60 | 7,120 | -3.00(-0.98%) |
Jun 26, 2017 | 309.60 | 313.60 | 301.00 | 307.60 | 11,810 | -2.20(-0.71%) |
Jun 23, 2017 | 315.90 | 309.80 | 32,888 | +4.40(+1.44%) | ||
Jun 22, 2017 | 296.40 | 307.60 | 293.80 | 305.40 | 8,233 | +10.60(+3.60%) |
Jun 21, 2017 | 308.80 | 312.60 | 288.00 | 294.80 | 24,756 | -15.40(-4.96%) |
Jun 20, 2017 | 312.20 | 315.28 | 307.40 | 310.20 | 9,740 | -3.60(-1.15%) |
Jun 19, 2017 | 314.80 | 319.00 | 312.20 | 313.80 | 7,378 | -0.60(-0.19%) |
Jun 16, 2017 | 317.00 | 321.20 | 313.80 | 314.40 | 13,961 | -4.60(-1.44%) |
Jun 15, 2017 | 316.80 | 323.60 | 316.20 | 319.00 | 7,086 | -4.20(-1.30%) |
Jun 14, 2017 | 328.80 | 329.40 | 314.00 | 323.20 | 21,114 | +3.60(+1.13%) |
Jun 13, 2017 | 310.60 | 319.92 | 307.93 | 319.60 | 8,735 | +9.60(+3.10%) |
Jun 12, 2017 | 315.60 | 320.60 | 307.00 | 310.00 | 19,665 | -11.80(-3.67%) |
Jun 09, 2017 | 323.40 | 332.80 | 319.00 | 321.80 | 22,074 | -1.00(-0.31%) |
Jun 08, 2017 | 318.00 | 325.00 | 316.49 | 322.80 | 10,599 | +6.40(+2.02%) |
Jun 07, 2017 | 316.40 | 321.60 | 315.60 | 316.40 | 5,680 | -0.20(-0.06%) |
Jun 06, 2017 | 316.00 | 322.30 | 313.40 | 316.60 | 8,963 | +1.40(+0.44%) |
Jun 05, 2017 | 312.60 | 321.60 | 312.20 | 315.20 | 9,143 | -1.60(-0.51%) |
Jun 02, 2017 | 311.40 | 323.80 | 311.40 | 316.80 | 13,353 | +3.20(+1.02%) |
Jun 01, 2017 | 310.20 | 318.60 | 309.60 | 313.60 | 11,539 | +5.00(+1.62%) |
May 31, 2017 | 307.00 | 310.60 | 302.60 | 308.60 | 7,999 | +2.80(+0.92%) |
May 30, 2017 | 306.60 | 312.40 | 304.20 | 305.80 | 10,113 | -1.00(-0.33%) |
May 26, 2017 | 310.00 | 313.00 | 302.80 | 306.80 | 12,118 | -5.20(-1.67%) |
May 25, 2017 | 316.00 | 320.00 | 309.40 | 312.00 | 14,233 | -3.40(-1.08%) |
May 24, 2017 | 311.00 | 317.60 | 308.60 | 315.40 | 10,029 | +4.80(+1.55%) |
May 23, 2017 | 323.00 | 327.21 | 308.00 | 310.60 | 17,923 | -12.40(-3.84%) |
May 22, 2017 | 300.00 | 327.60 | 300.00 | 323.00 | 31,646 | +19.40(+6.39%) |
May 19, 2017 | 304.00 | 314.00 | 303.40 | 303.60 | 21,428 | +0.40(+0.13%) |
May 18, 2017 | 293.60 | 304.00 | 290.80 | 303.20 | 10,139 | +9.00(+3.06%) |
May 17, 2017 | 299.20 | 301.00 | 288.80 | 294.20 | 18,328 | -8.20(-2.71%) |
May 16, 2017 | 303.40 | 305.00 | 300.20 | 302.40 | 12,654 | -1.60(-0.53%) |
May 15, 2017 | 310.60 | 313.00 | 298.00 | 304.00 | 15,164 | -7.00(-2.25%) |
May 12, 2017 | 298.20 | 318.60 | 295.90 | 311.00 | 40,958 | +12.80(+4.29%) |
May 11, 2017 | 262.80 | 300.00 | 257.00 | 298.20 | 59,322 | +36.80(+14.08%) |
May 10, 2017 | 260.00 | 268.20 | 258.00 | 261.40 | 14,107 | +1.40(+0.54%) |
May 09, 2017 | 265.80 | 265.80 | 257.00 | 260.00 | 10,587 | -5.20(-1.96%) |
May 08, 2017 | 264.80 | 266.60 | 261.20 | 265.20 | 8,003 | +0.40(+0.15%) |
May 05, 2017 | 258.40 | 265.20 | 256.00 | 264.80 | 9,142 | +7.40(+2.87%) |
May 04, 2017 | 268.20 | 271.60 | 256.00 | 257.40 | 12,975 | -13.00(-4.81%) |
May 03, 2017 | 274.40 | 274.40 | 261.00 | 270.40 | 18,089 | +11.00(+4.24%) |
May 02, 2017 | 254.80 | 271.40 | 248.02 | 259.40 | 46,811 | +8.80(+3.51%) |