Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 546.77 | 560.18 | 546.77 | 557.34 | 1,431 | +11.97(+2.19%) |
Aug 30, 2017 | 544.75 | 545.38 | 542.00 | 545.38 | 169 | -0.94(-0.17%) |
Aug 29, 2017 | 548.50 | 549.92 | 546.32 | 546.32 | 410 | -4.83(-0.88%) |
Aug 28, 2017 | 546.17 | 554.76 | 546.17 | 551.15 | 25 | +4.65(+0.85%) |
Aug 25, 2017 | 556.20 | 556.20 | 546.50 | 546.50 | 1,569 | -11.50(-2.06%) |
Aug 24, 2017 | 563.00 | 564.95 | 558.00 | 558.00 | 331 | +3.91(+0.71%) |
Aug 22, 2017 | 554.09 | 554.09 | 554.09 | 56 | -7.52(-1.34%) | |
Aug 21, 2017 | 555.00 | 561.61 | 555.00 | 561.61 | 200 | +2.61(+0.47%) |
Aug 18, 2017 | 557.50 | 559.00 | 557.50 | 559.00 | 53 | -0.74(-0.13%) |
Aug 17, 2017 | 553.66 | 559.74 | 553.62 | 559.74 | 90 | +0.98(+0.18%) |
Aug 16, 2017 | 556.58 | 558.76 | 556.58 | 558.76 | 261 | +8.65(+1.57%) |
Aug 15, 2017 | 550.98 | 552.49 | 548.64 | 550.10 | 151 | -3.30(-0.60%) |
Aug 14, 2017 | 545.64 | 553.41 | 545.64 | 553.40 | 1,187 | +12.42(+2.30%) |
Aug 11, 2017 | 535.49 | 540.98 | 535.49 | 540.98 | 306 | +0.69(+0.13%) |
Aug 10, 2017 | 540.03 | 541.48 | 539.99 | 540.29 | 429 | -4.78(-0.88%) |
Aug 09, 2017 | 543.53 | 550.00 | 543.53 | 545.08 | 60 | -2.98(-0.54%) |
Aug 08, 2017 | 546.46 | 548.06 | 540.79 | 548.06 | 317 | -5.01(-0.91%) |
Aug 07, 2017 | 553.07 | 553.07 | 553.07 | 553.07 | 8 | +4.35(+0.79%) |
Aug 04, 2017 | 557.75 | 557.75 | 546.92 | 548.72 | 148 | -7.58(-1.36%) |
Aug 03, 2017 | 557.50 | 558.89 | 556.30 | 556.30 | 487 | +1.20(+0.22%) |
Aug 02, 2017 | 555.00 | 555.10 | 555.00 | 555.10 | 259 | +12.70(+2.34%) |
Aug 01, 2017 | 541.60 | 542.40 | 541.60 | 542.40 | 702 | +1.64(+0.30%) |
Jul 31, 2017 | 539.72 | 541.00 | 539.15 | 540.76 | 171 | -1.88(-0.35%) |
Jul 28, 2017 | 545.89 | 545.89 | 540.69 | 542.64 | 146 | +6.14(+1.15%) |
Jul 27, 2017 | 545.00 | 545.00 | 536.07 | 536.50 | 74 | -24.50(-4.37%) |
Jul 26, 2017 | 552.37 | 565.00 | 552.37 | 561.00 | 52 | +12.46(+2.27%) |
Jul 25, 2017 | 543.61 | 548.54 | 543.61 | 548.54 | 157 | +14.88(+2.79%) |
Jul 24, 2017 | 533.67 | 533.67 | 533.67 | 533.67 | 88 | +7.49(+1.42%) |
Jul 21, 2017 | 523.50 | 526.59 | 523.50 | 526.18 | 45 | -1.86(-0.35%) |
Jul 20, 2017 | 528.00 | 528.41 | 526.86 | 528.04 | 591 | -0.17(-0.03%) |
Jul 19, 2017 | 530.00 | 530.72 | 528.21 | 528.21 | 194 | +3.21(+0.61%) |
Jul 18, 2017 | 520.20 | 525.00 | 519.00 | 525.00 | 309 | +8.45(+1.64%) |
Jul 17, 2017 | 517.76 | 520.40 | 516.55 | 516.55 | 566 | -2.88(-0.55%) |
Jul 14, 2017 | 521.47 | 521.56 | 517.27 | 519.43 | 171 | +7.03(+1.37%) |
Jul 13, 2017 | 513.00 | 513.92 | 511.49 | 512.40 | 11,030 | -8.09(-1.55%) |
Jul 12, 2017 | 516.67 | 520.49 | 514.11 | 520.49 | 76 | +10.47(+2.05%) |
Jul 11, 2017 | 511.15 | 512.09 | 508.83 | 510.01 | 130 | -1.86(-0.36%) |
Jul 10, 2017 | 518.61 | 518.65 | 511.17 | 511.88 | 380 | -3.41(-0.66%) |
Jul 07, 2017 | 515.39 | 515.39 | 515.29 | 515.29 | 65 | +5.29(+1.04%) |
Jul 06, 2017 | 514.22 | 514.22 | 510.00 | 510.00 | 14 | -4.99(-0.97%) |
Jul 05, 2017 | 507.58 | 515.05 | 507.58 | 514.99 | 221 | -10.01(-1.91%) |
Jul 03, 2017 | 524.96 | 525.00 | 524.96 | 525.00 | 625 | -1.04(-0.20%) |
Jun 30, 2017 | 525.98 | 526.04 | 519.57 | 526.04 | 1,916 | +5.99(+1.15%) |
Jun 29, 2017 | 518.41 | 520.05 | 515.61 | 520.05 | 933 | -6.95(-1.32%) |
Jun 28, 2017 | 527.12 | 527.58 | 525.92 | 527.00 | 66 | -1.00(-0.19%) |
Jun 27, 2017 | 539.66 | 539.66 | 528.00 | 528.00 | 275 | -11.66(-2.16%) |
Jun 26, 2017 | 548.35 | 548.35 | 539.66 | 539.66 | 56 | -0.60(-0.11%) |
Jun 23, 2017 | 534.00 | 540.26 | 534.00 | 540.26 | 469 | +5.47(+1.02%) |
Jun 22, 2017 | 522.65 | 534.79 | 522.65 | 534.79 | 91 | +8.90(+1.69%) |
Jun 21, 2017 | 525.38 | 525.90 | 524.62 | 525.89 | 590 | +2.96(+0.57%) |
Jun 20, 2017 | 526.66 | 526.66 | 522.93 | 522.93 | 10 | -10.55(-1.98%) |
Jun 19, 2017 | 529.99 | 533.48 | 525.00 | 533.48 | 513 | +11.37(+2.18%) |
Jun 16, 2017 | 525.00 | 525.42 | 522.11 | 522.11 | 2,759 | -6.11(-1.16%) |
Jun 15, 2017 | 521.82 | 528.22 | 521.82 | 528.22 | 154 | +7.21(+1.38%) |
Jun 14, 2017 | 521.01 | 524.33 | 519.01 | 521.01 | 1,169 | +0.68(+0.13%) |
Jun 13, 2017 | 520.29 | 522.00 | 517.04 | 520.33 | 31 | +13.33(+2.63%) |
Jun 12, 2017 | 510.00 | 510.00 | 507.00 | 507.00 | 126 | -6.19(-1.21%) |
Jun 09, 2017 | 524.97 | 525.51 | 511.47 | 513.19 | 399 | -7.90(-1.52%) |
Jun 08, 2017 | 519.00 | 521.70 | 519.00 | 521.09 | 335 | +3.66(+0.71%) |
Jun 07, 2017 | 517.84 | 518.74 | 516.64 | 517.42 | 161 | -9.56(-1.81%) |
Jun 06, 2017 | 526.00 | 527.55 | 524.87 | 526.98 | 505 | -6.37(-1.19%) |
Jun 05, 2017 | 526.10 | 533.35 | 526.10 | 533.35 | 261 | +7.25(+1.38%) |
Jun 02, 2017 | 524.38 | 526.11 | 524.00 | 526.11 | 276 | -0.51(-0.10%) |