Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 637.73 | 647.48 | 623.80 | 637.50 | 200,874 | +3.71(+0.59%) |
Jul 28, 2017 | 654.21 | 660.15 | 631.70 | 633.78 | 201,972 | -29.01(-4.38%) |
Jul 27, 2017 | 630.53 | 672.35 | 628.68 | 662.79 | 282,242 | +24.13(+3.78%) |
Jul 26, 2017 | 705.26 | 707.35 | 620.09 | 638.66 | 415,484 | -54.54(-7.87%) |
Jul 25, 2017 | 711.29 | 711.29 | 682.52 | 693.19 | 268,694 | -21.35(-2.99%) |
Jul 24, 2017 | 676.95 | 722.67 | 676.02 | 714.54 | 239,190 | +30.87(+4.51%) |
Jul 21, 2017 | 674.63 | 693.89 | 671.84 | 683.68 | 163,858 | -6.50(-0.94%) |
Jul 20, 2017 | 706.88 | 711.29 | 681.36 | 690.18 | 267,214 | -14.16(-2.01%) |
Jul 19, 2017 | 706.65 | 720.81 | 693.89 | 704.33 | 222,897 | -0.23(-0.03%) |
Jul 18, 2017 | 699.23 | 710.37 | 695.98 | 704.57 | 221,630 | -16.94(-2.35%) |
Jul 17, 2017 | 718.26 | 723.13 | 704.33 | 721.51 | 183,937 | -16.01(-2.17%) |
Jul 14, 2017 | 725.68 | 740.30 | 718.95 | 737.52 | 234,569 | -35.51(-4.59%) |
Jul 13, 2017 | 747.96 | 775.81 | 735.20 | 773.02 | 240,752 | +23.67(+3.16%) |
Jul 12, 2017 | 723.59 | 752.84 | 715.50 | 749.35 | 236,592 | -6.96(-0.92%) |
Jul 11, 2017 | 774.65 | 800.41 | 748.68 | 756.32 | 166,265 | -14.62(-1.90%) |
Jul 10, 2017 | 830.58 | 832.67 | 758.19 | 770.94 | 214,610 | -36.67(-4.54%) |
Jul 07, 2017 | 791.82 | 830.52 | 784.40 | 807.60 | 165,468 | +31.56(+4.07%) |
Jul 06, 2017 | 759.33 | 782.08 | 756.55 | 776.04 | 139,805 | +27.15(+3.63%) |
Jul 05, 2017 | 782.77 | 788.55 | 742.62 | 748.89 | 180,060 | -29.47(-3.79%) |
Jul 03, 2017 | 762.58 | 781.61 | 758.22 | 778.36 | 125,458 | +57.09(+7.92%) |
Jun 30, 2017 | 740.77 | 740.77 | 716.40 | 721.27 | 142,705 | -10.21(-1.40%) |
Jun 29, 2017 | 715.94 | 740.07 | 710.59 | 731.49 | 215,119 | +42.24(+6.13%) |
Jun 28, 2017 | 693.89 | 715.39 | 685.77 | 689.25 | 179,915 | -14.62(-2.08%) |
Jun 27, 2017 | 660.01 | 706.19 | 657.22 | 703.87 | 214,676 | +25.53(+3.76%) |
Jun 26, 2017 | 688.55 | 691.57 | 660.01 | 678.34 | 265,696 | +17.64(+2.67%) |
Jun 23, 2017 | 668.83 | 679.97 | 656.06 | 660.70 | 248,777 | -35.51(-5.10%) |
Jun 22, 2017 | 697.84 | 707.58 | 679.97 | 696.21 | 281,932 | -26.69(-3.69%) |
Jun 21, 2017 | 752.37 | 758.47 | 720.60 | 722.90 | 231,188 | -31.79(-4.21%) |
Jun 20, 2017 | 737.98 | 760.03 | 737.05 | 754.69 | 179,081 | +15.55(+2.10%) |
Jun 19, 2017 | 743.78 | 748.47 | 714.31 | 739.14 | 226,626 | +10.21(+1.40%) |
Jun 16, 2017 | 727.08 | 740.14 | 718.71 | 728.93 | 193,982 | +4.41(+0.61%) |
Jun 15, 2017 | 734.50 | 737.75 | 701.08 | 724.52 | 284,290 | +15.32(+2.16%) |
Jun 14, 2017 | 614.52 | 722.90 | 610.81 | 709.21 | 617,463 | +61.50(+9.49%) |
Jun 13, 2017 | 680.89 | 680.89 | 634.01 | 647.71 | 332,491 | -19.73(-2.96%) |
Jun 12, 2017 | 669.06 | 674.16 | 648.40 | 667.43 | 249,856 | +7.66(+1.16%) |
Jun 09, 2017 | 660.47 | 663.72 | 638.42 | 659.77 | 399,769 | +30.63(+4.87%) |
Jun 08, 2017 | 617.07 | 648.87 | 615.22 | 629.14 | 423,409 | +31.10(+5.20%) |
Jun 07, 2017 | 603.85 | 620.79 | 585.98 | 598.04 | 434,535 | +13.23(+2.26%) |
Jun 06, 2017 | 651.88 | 651.88 | 582.33 | 584.82 | 639,732 | -95.84(-14.08%) |
Jun 05, 2017 | 670.91 | 704.10 | 668.36 | 680.66 | 216,644 | -0.93(-0.14%) |
Jun 02, 2017 | 663.72 | 687.86 | 656.29 | 681.59 | 334,941 | -11.83(-1.71%) |
Jun 01, 2017 | 702.24 | 708.51 | 677.88 | 693.42 | 279,730 | +9.75(+1.43%) |
May 31, 2017 | 687.16 | 708.51 | 666.04 | 683.68 | 315,698 | -8.82(-1.27%) |
May 30, 2017 | 689.25 | 693.66 | 673.00 | 692.50 | 224,852 | +25.76(+3.86%) |
May 26, 2017 | 656.76 | 674.63 | 654.90 | 666.74 | 238,249 | -17.41(-2.54%) |
May 25, 2017 | 685.07 | 704.10 | 674.86 | 684.14 | 361,611 | +20.42(+3.08%) |
May 24, 2017 | 699.46 | 733.57 | 662.79 | 663.72 | 500,295 | -29.70(-4.28%) |
May 23, 2017 | 640.28 | 697.96 | 630.30 | 693.42 | 388,994 | +44.56(+6.87%) |
May 22, 2017 | 656.76 | 660.24 | 629.14 | 648.87 | 363,837 | -25.30(-3.75%) |
May 19, 2017 | 665.81 | 680.20 | 662.10 | 674.16 | 297,460 | -19.03(-2.75%) |
May 18, 2017 | 657.22 | 703.17 | 652.12 | 693.19 | 403,379 | +56.16(+8.82%) |
May 17, 2017 | 627.98 | 656.99 | 610.58 | 637.03 | 474,021 | -35.51(-5.28%) |
May 16, 2017 | 680.66 | 683.21 | 664.88 | 672.54 | 264,367 | -13.46(-1.96%) |
May 15, 2017 | 655.83 | 716.17 | 655.83 | 686.00 | 276,977 | -6.03(-0.87%) |
May 12, 2017 | 693.89 | 703.64 | 678.57 | 692.03 | 316,836 | -32.26(-4.45%) |
May 11, 2017 | 764.44 | 766.06 | 714.31 | 724.29 | 299,734 | -48.50(-6.28%) |
May 10, 2017 | 787.41 | 795.30 | 762.35 | 772.79 | 263,295 | -47.81(-5.83%) |
May 09, 2017 | 842.41 | 854.95 | 816.19 | 820.60 | 313,560 | +3.25(+0.40%) |
May 08, 2017 | 815.03 | 847.06 | 814.10 | 817.35 | 229,414 | +3.95(+0.48%) |
May 05, 2017 | 866.78 | 871.42 | 793.45 | 813.41 | 343,922 | -59.18(-6.78%) |
May 04, 2017 | 862.37 | 897.65 | 850.07 | 872.58 | 415,548 | +51.05(+6.21%) |
May 03, 2017 | 803.89 | 824.54 | 741.00 | 821.53 | 469,352 | +22.28(+2.79%) |
May 02, 2017 | 815.26 | 822.22 | 775.81 | 799.25 | 338,059 | -7.19(-0.89%) |