Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 260.00 | 265.00 | 257.50 | 262.50 | 26,671 | +3.00(+1.16%) |
Jul 28, 2017 | 270.00 | 273.50 | 256.50 | 259.50 | 35,172 | -11.50(-4.24%) |
Jul 27, 2017 | 278.50 | 281.50 | 266.50 | 271.00 | 20,855 | -6.00(-2.17%) |
Jul 26, 2017 | 278.50 | 280.00 | 273.50 | 277.00 | 17,044 | -1.00(-0.36%) |
Jul 25, 2017 | 273.50 | 279.50 | 268.50 | 278.00 | 28,110 | +5.50(+2.02%) |
Jul 24, 2017 | 275.00 | 277.50 | 269.00 | 272.50 | 29,243 | -3.50(-1.27%) |
Jul 21, 2017 | 279.50 | 283.00 | 274.00 | 276.00 | 30,156 | -0.50(-0.18%) |
Jul 20, 2017 | 292.00 | 276.50 | 276.50 | 23,133 | -13.50(-4.66%) | |
Jul 19, 2017 | 294.00 | 295.00 | 287.50 | 290.00 | 28,807 | -2.50(-0.85%) |
Jul 18, 2017 | 289.00 | 293.11 | 287.00 | 292.50 | 11,180 | +3.50(+1.21%) |
Jul 17, 2017 | 294.50 | 295.00 | 288.50 | 289.00 | 15,981 | -5.00(-1.70%) |
Jul 14, 2017 | 286.50 | 295.00 | 284.50 | 294.00 | 19,537 | +7.00(+2.44%) |
Jul 13, 2017 | 289.50 | 289.50 | 280.50 | 287.00 | 13,424 | -1.50(-0.52%) |
Jul 12, 2017 | 282.50 | 289.61 | 280.00 | 288.50 | 21,622 | +8.50(+3.04%) |
Jul 11, 2017 | 272.50 | 281.00 | 270.00 | 280.00 | 12,851 | +6.50(+2.38%) |
Jul 10, 2017 | 274.00 | 277.50 | 271.00 | 273.50 | 14,285 | -0.50(-0.18%) |
Jul 07, 2017 | 269.50 | 274.00 | 267.50 | 274.00 | 10,691 | +5.50(+2.05%) |
Jul 06, 2017 | 273.50 | 274.50 | 265.00 | 268.50 | 21,422 | -8.00(-2.89%) |
Jul 05, 2017 | 277.00 | 279.00 | 274.00 | 276.50 | 18,286 | +0.50(+0.18%) |
Jul 03, 2017 | 274.50 | 277.00 | 268.00 | 276.00 | 7,473 | +2.50(+0.91%) |
Jun 30, 2017 | 272.50 | 277.50 | 270.50 | 273.50 | 21,081 | +1.50(+0.55%) |
Jun 29, 2017 | 277.50 | 277.50 | 266.50 | 272.00 | 23,876 | -7.00(-2.51%) |
Jun 28, 2017 | 275.50 | 279.50 | 270.25 | 279.00 | 21,905 | +6.50(+2.39%) |
Jun 27, 2017 | 285.00 | 286.71 | 270.50 | 272.50 | 41,895 | -12.50(-4.39%) |
Jun 26, 2017 | 302.50 | 302.50 | 283.50 | 285.00 | 29,973 | -17.50(-5.79%) |
Jun 23, 2017 | 296.00 | 302.50 | 60,101 | -0.50(-0.17%) | ||
Jun 22, 2017 | 292.00 | 304.00 | 289.00 | 303.00 | 43,501 | +7.50(+2.54%) |
Jun 21, 2017 | 282.00 | 296.00 | 282.00 | 295.50 | 34,687 | +13.00(+4.60%) |
Jun 20, 2017 | 282.00 | 286.50 | 279.50 | 282.50 | 14,956 | +0.00(+0.00%) |
Jun 19, 2017 | 279.50 | 284.00 | 275.00 | 282.50 | 23,154 | +3.50(+1.25%) |
Jun 16, 2017 | 269.50 | 280.81 | 267.64 | 279.00 | 29,532 | +7.50(+2.76%) |
Jun 15, 2017 | 263.00 | 272.00 | 261.00 | 271.50 | 26,265 | +6.50(+2.45%) |
Jun 14, 2017 | 266.50 | 272.00 | 263.00 | 265.00 | 21,549 | +0.50(+0.19%) |
Jun 13, 2017 | 263.50 | 268.50 | 259.00 | 264.50 | 19,615 | +1.50(+0.57%) |
Jun 12, 2017 | 272.50 | 277.00 | 257.00 | 263.00 | 30,029 | -9.00(-3.31%) |
Jun 09, 2017 | 271.00 | 282.50 | 265.00 | 272.00 | 28,173 | +2.00(+0.74%) |
Jun 08, 2017 | 269.00 | 272.00 | 260.00 | 270.00 | 32,565 | +1.00(+0.37%) |
Jun 07, 2017 | 283.00 | 283.00 | 266.00 | 269.00 | 32,182 | -13.00(-4.61%) |
Jun 06, 2017 | 281.00 | 288.50 | 278.50 | 282.00 | 23,907 | -1.00(-0.35%) |
Jun 05, 2017 | 285.50 | 287.00 | 281.50 | 283.00 | 17,513 | -2.00(-0.70%) |
Jun 02, 2017 | 283.00 | 288.50 | 282.00 | 285.00 | 21,357 | +2.00(+0.71%) |
Jun 01, 2017 | 274.50 | 284.00 | 273.50 | 283.00 | 22,727 | +4.00(+1.43%) |
May 31, 2017 | 281.50 | 284.50 | 276.00 | 279.00 | 21,683 | -1.50(-0.53%) |
May 30, 2017 | 283.00 | 284.50 | 278.00 | 280.50 | 17,249 | -2.00(-0.71%) |
May 26, 2017 | 285.50 | 288.50 | 281.00 | 282.50 | 10,779 | -4.50(-1.57%) |
May 25, 2017 | 290.00 | 291.00 | 282.50 | 287.00 | 22,419 | -1.50(-0.52%) |
May 24, 2017 | 281.50 | 289.50 | 279.50 | 288.50 | 30,195 | +7.50(+2.67%) |
May 23, 2017 | 285.00 | 286.00 | 279.50 | 281.00 | 15,615 | -3.00(-1.06%) |
May 22, 2017 | 279.00 | 284.50 | 276.50 | 284.00 | 17,759 | +5.50(+1.97%) |
May 19, 2017 | 281.00 | 284.02 | 278.50 | 278.50 | 30,936 | -1.50(-0.54%) |
May 18, 2017 | 266.50 | 281.75 | 266.50 | 280.00 | 30,518 | +11.00(+4.09%) |
May 17, 2017 | 290.00 | 290.44 | 267.50 | 269.00 | 47,049 | -23.00(-7.88%) |
May 16, 2017 | 281.50 | 293.00 | 278.50 | 292.00 | 37,473 | +11.00(+3.91%) |
May 15, 2017 | 277.50 | 282.50 | 274.50 | 281.00 | 29,745 | +6.50(+2.37%) |
May 12, 2017 | 271.50 | 276.50 | 267.00 | 274.50 | 41,165 | +3.50(+1.29%) |
May 11, 2017 | 280.00 | 283.00 | 268.00 | 271.00 | 57,329 | -10.25(-3.64%) |
May 10, 2017 | 291.50 | 295.00 | 276.50 | 281.25 | 261,760 | -7.25(-2.51%) |
May 09, 2017 | 286.00 | 291.50 | 271.00 | 288.50 | 63,098 | -3.00(-1.03%) |
May 08, 2017 | 295.50 | 297.95 | 283.50 | 291.50 | 28,808 | -3.50(-1.19%) |
May 05, 2017 | 292.00 | 299.50 | 288.00 | 295.00 | 45,015 | +2.50(+0.85%) |
May 04, 2017 | 276.50 | 296.00 | 276.50 | 292.50 | 70,707 | +18.50(+6.75%) |
May 03, 2017 | 274.50 | 279.75 | 271.50 | 274.00 | 35,319 | -2.00(-0.72%) |
May 02, 2017 | 274.50 | 281.00 | 273.00 | 276.00 | 34,337 | +1.50(+0.55%) |