Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 860.24 | 867.42 | 859.61 | 865.31 | 17,694 | +4.53(+0.53%) |
Aug 30, 2017 | 860.26 | 863.25 | 858.29 | 860.78 | 21,666 | +2.71(+0.32%) |
Aug 29, 2017 | 858.88 | 862.14 | 858.07 | 858.07 | 10,548 | -1.61(-0.19%) |
Aug 28, 2017 | 862.02 | 863.49 | 859.28 | 859.68 | 16,098 | -4.57(-0.53%) |
Aug 25, 2017 | 857.16 | 865.61 | 857.16 | 864.25 | 25,968 | +5.78(+0.67%) |
Aug 24, 2017 | 859.55 | 860.05 | 856.30 | 858.47 | 14,863 | -2.60(-0.30%) |
Aug 23, 2017 | 856.80 | 863.75 | 856.80 | 861.07 | 14,973 | +4.19(+0.49%) |
Aug 22, 2017 | 857.50 | 859.61 | 856.88 | 856.88 | 11,957 | +0.58(+0.07%) |
Aug 21, 2017 | 857.02 | 860.08 | 856.30 | 856.30 | 9,371 | -2.61(-0.30%) |
Aug 18, 2017 | 858.20 | 859.27 | 855.40 | 858.91 | 10,600 | -0.24(-0.03%) |
Aug 17, 2017 | 852.23 | 863.68 | 852.23 | 859.15 | 34,739 | +14.13(+1.67%) |
Aug 16, 2017 | 845.29 | 849.49 | 844.38 | 845.02 | 9,522 | -0.36(-0.04%) |
Aug 15, 2017 | 845.17 | 847.58 | 842.39 | 845.38 | 7,239 | -0.07(-0.01%) |
Aug 14, 2017 | 852.49 | 854.31 | 843.39 | 845.45 | 16,358 | -8.23(-0.96%) |
Aug 11, 2017 | 846.37 | 854.30 | 844.83 | 853.68 | 18,099 | +6.74(+0.80%) |
Aug 10, 2017 | 837.93 | 849.35 | 836.68 | 846.94 | 16,824 | +8.24(+0.98%) |
Aug 09, 2017 | 844.07 | 846.48 | 838.44 | 838.71 | 13,142 | -8.36(-0.99%) |
Aug 08, 2017 | 846.68 | 849.74 | 841.90 | 847.06 | 20,583 | +0.89(+0.11%) |
Aug 07, 2017 | 845.37 | 847.20 | 834.82 | 846.17 | 21,019 | +1.69(+0.20%) |
Aug 04, 2017 | 850.34 | 851.09 | 844.38 | 844.48 | 13,955 | -5.56(-0.65%) |
Aug 03, 2017 | 844.38 | 852.02 | 842.21 | 850.04 | 6,841 | +2.89(+0.34%) |
Aug 02, 2017 | 858.98 | 858.98 | 844.79 | 847.15 | 16,798 | -10.41(-1.21%) |
Aug 01, 2017 | 858.24 | 861.76 | 854.57 | 857.56 | 8,755 | -1.32(-0.15%) |
Jul 31, 2017 | 855.63 | 859.28 | 852.36 | 858.88 | 10,215 | +5.24(+0.61%) |
Jul 28, 2017 | 850.19 | 858.94 | 842.69 | 853.65 | 19,768 | +2.77(+0.33%) |
Jul 27, 2017 | 854.81 | 855.40 | 845.87 | 850.88 | 13,154 | -1.99(-0.23%) |
Jul 26, 2017 | 866.23 | 868.22 | 851.09 | 852.86 | 22,094 | -12.38(-1.43%) |
Jul 25, 2017 | 860.87 | 866.74 | 857.93 | 865.24 | 10,429 | +5.81(+0.68%) |
Jul 24, 2017 | 863.15 | 863.16 | 856.21 | 859.43 | 9,765 | -3.27(-0.38%) |
Jul 21, 2017 | 861.76 | 862.70 | 860.62 | 862.70 | 4,368 | -1.18(-0.14%) |
Jul 20, 2017 | 861.62 | 866.18 | 854.09 | 863.88 | 39,146 | +3.01(+0.35%) |
Jul 19, 2017 | 855.32 | 868.02 | 851.67 | 860.87 | 26,345 | +4.96(+0.58%) |
Jul 18, 2017 | 856.27 | 859.17 | 849.34 | 855.91 | 27,432 | -1.58(-0.18%) |
Jul 17, 2017 | 847.76 | 858.53 | 846.42 | 857.49 | 32,668 | +10.63(+1.26%) |
Jul 14, 2017 | 850.80 | 850.80 | 839.51 | 846.86 | 30,358 | -4.42(-0.52%) |
Jul 13, 2017 | 857.02 | 865.24 | 849.55 | 851.28 | 29,369 | -7.90(-0.92%) |
Jul 12, 2017 | 848.70 | 859.18 | 848.70 | 859.18 | 26,202 | +12.82(+1.51%) |
Jul 11, 2017 | 850.23 | 850.23 | 840.42 | 846.37 | 19,741 | -4.71(-0.55%) |
Jul 10, 2017 | 852.95 | 857.89 | 847.84 | 851.08 | 13,753 | -3.14(-0.37%) |
Jul 07, 2017 | 847.36 | 856.02 | 847.36 | 854.21 | 9,579 | +6.41(+0.76%) |
Jul 06, 2017 | 859.37 | 859.37 | 847.81 | 847.81 | 11,604 | -11.27(-1.31%) |
Jul 05, 2017 | 869.07 | 871.62 | 858.90 | 859.08 | 19,655 | -12.10(-1.39%) |
Jul 03, 2017 | 864.25 | 882.13 | 864.17 | 871.18 | 29,871 | +8.30(+0.96%) |
Jun 30, 2017 | 864.25 | 864.25 | 860.37 | 862.89 | 14,063 | -1.36(-0.16%) |
Jun 29, 2017 | 864.27 | 864.27 | 851.65 | 864.25 | 6,916 | +0.57(+0.07%) |
Jun 28, 2017 | 864.25 | 868.16 | 861.78 | 863.68 | 10,059 | -0.19(-0.02%) |
Jun 27, 2017 | 856.13 | 864.23 | 856.13 | 863.87 | 8,895 | +3.68(+0.43%) |
Jun 26, 2017 | 858.59 | 863.00 | 848.88 | 860.19 | 17,058 | +3.46(+0.40%) |
Jun 23, 2017 | 861.25 | 862.75 | 855.38 | 856.74 | 24,584 | -1.55(-0.18%) |
Jun 22, 2017 | 861.57 | 861.57 | 854.31 | 858.29 | 11,663 | -5.15(-0.60%) |
Jun 21, 2017 | 865.64 | 866.23 | 858.43 | 863.43 | 14,268 | +0.86(+0.10%) |
Jun 20, 2017 | 858.93 | 862.61 | 852.33 | 862.58 | 22,701 | +1.63(+0.19%) |
Jun 19, 2017 | 872.10 | 873.19 | 860.95 | 860.95 | 10,218 | -7.47(-0.86%) |
Jun 16, 2017 | 873.23 | 874.18 | 868.09 | 868.42 | 42,892 | -4.62(-0.53%) |
Jun 15, 2017 | 873.18 | 874.18 | 868.84 | 873.04 | 19,221 | -0.84(-0.10%) |
Jun 14, 2017 | 876.22 | 876.22 | 864.43 | 873.88 | 23,857 | -0.22(-0.03%) |
Jun 13, 2017 | 870.20 | 879.51 | 870.20 | 874.10 | 16,347 | +7.07(+0.82%) |
Jun 12, 2017 | 860.79 | 867.03 | 859.98 | 867.03 | 28,883 | +2.68(+0.31%) |
Jun 09, 2017 | 864.76 | 868.21 | 860.38 | 864.35 | 21,202 | +1.24(+0.14%) |
Jun 08, 2017 | 860.29 | 863.11 | 856.71 | 863.11 | 21,264 | +0.19(+0.02%) |
Jun 07, 2017 | 858.93 | 864.68 | 858.93 | 862.92 | 10,018 | +2.07(+0.24%) |
Jun 06, 2017 | 861.11 | 864.55 | 858.26 | 860.85 | 15,876 | -0.26(-0.03%) |
Jun 05, 2017 | 859.78 | 866.08 | 857.69 | 861.11 | 14,857 | -3.71(-0.43%) |
Jun 02, 2017 | 859.85 | 866.69 | 854.44 | 864.81 | 27,368 | +2.59(+0.30%) |