Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 553.77 | 558.51 | 551.77 | 557.66 | 78,103 | +4.53(+0.82%) |
Sep 28, 2017 | 557.14 | 560.56 | 549.37 | 553.14 | 108,320 | -4.84(-0.87%) |
Sep 27, 2017 | 559.82 | 548.35 | 557.98 | 79,941 | +4.05(+0.73%) | |
Sep 26, 2017 | 546.40 | 554.66 | 542.71 | 553.93 | 64,867 | +9.27(+1.70%) |
Sep 25, 2017 | 555.24 | 557.88 | 543.16 | 544.66 | 83,116 | -10.32(-1.86%) |
Sep 22, 2017 | 550.87 | 555.82 | 547.03 | 554.98 | 41,712 | +5.11(+0.93%) |
Sep 21, 2017 | 552.93 | 553.93 | 542.87 | 549.87 | 40,750 | -4.05(-0.73%) |
Sep 20, 2017 | 562.35 | 565.72 | 549.45 | 553.93 | 76,106 | -8.69(-1.54%) |
Sep 19, 2017 | 548.82 | 563.61 | 548.66 | 562.61 | 76,747 | +13.58(+2.47%) |
Sep 18, 2017 | 552.66 | 557.03 | 548.03 | 549.03 | 56,564 | -2.74(-0.50%) |
Sep 15, 2017 | 553.66 | 553.77 | 549.67 | 551.77 | 55,180 | -2.16(-0.39%) |
Sep 14, 2017 | 558.77 | 558.77 | 552.40 | 553.93 | 51,419 | -5.26(-0.94%) |
Sep 13, 2017 | 559.98 | 564.03 | 557.90 | 559.19 | 52,366 | -0.89(-0.16%) |
Sep 12, 2017 | 552.19 | 560.72 | 551.87 | 560.09 | 51,396 | +9.27(+1.68%) |
Sep 11, 2017 | 544.34 | 554.03 | 544.34 | 550.82 | 56,801 | +8.21(+1.51%) |
Sep 08, 2017 | 546.50 | 546.50 | 538.45 | 542.61 | 53,468 | -5.63(-1.03%) |
Sep 07, 2017 | 553.87 | 554.77 | 547.92 | 548.24 | 93,688 | -4.32(-0.78%) |
Sep 06, 2017 | 559.46 | 560.51 | 549.50 | 552.56 | 72,388 | -6.90(-1.23%) |
Sep 05, 2017 | 575.72 | 576.25 | 557.19 | 559.46 | 71,765 | -17.58(-3.05%) |
Sep 01, 2017 | 580.94 | 581.51 | 576.93 | 577.04 | 62,304 | -1.89(-0.33%) |
Aug 31, 2017 | 566.77 | 582.30 | 566.77 | 578.93 | 79,253 | +13.11(+2.32%) |
Aug 30, 2017 | 563.30 | 566.62 | 561.30 | 565.83 | 42,405 | -0.26(-0.05%) |
Aug 29, 2017 | 563.77 | 566.83 | 561.51 | 566.09 | 73,114 | +0.53(+0.09%) |
Aug 28, 2017 | 574.25 | 575.14 | 559.51 | 565.56 | 52,645 | -7.69(-1.34%) |
Aug 25, 2017 | 572.09 | 576.25 | 571.25 | 573.25 | 61,704 | +3.11(+0.54%) |
Aug 24, 2017 | 564.72 | 573.99 | 562.77 | 570.14 | 102,952 | +7.79(+1.39%) |
Aug 23, 2017 | 559.35 | 564.40 | 554.40 | 562.35 | 96,972 | +1.84(+0.33%) |
Aug 22, 2017 | 562.98 | 562.98 | 556.03 | 560.51 | 69,876 | -1.00(-0.18%) |
Aug 21, 2017 | 565.93 | 568.30 | 559.77 | 561.51 | 61,613 | -4.05(-0.72%) |
Aug 18, 2017 | 567.40 | 569.51 | 562.25 | 565.56 | 54,868 | -2.84(-0.50%) |
Aug 17, 2017 | 575.93 | 577.30 | 567.90 | 568.40 | 71,051 | -8.37(-1.45%) |
Aug 16, 2017 | 572.83 | 578.72 | 572.83 | 576.78 | 70,977 | +4.42(+0.77%) |
Aug 15, 2017 | 581.15 | 581.15 | 571.56 | 572.35 | 62,681 | -8.84(-1.52%) |
Aug 14, 2017 | 585.25 | 589.57 | 581.15 | 581.20 | 50,789 | -0.47(-0.08%) |
Aug 11, 2017 | 577.14 | 584.65 | 577.14 | 581.67 | 71,839 | -0.05(-0.01%) |
Aug 10, 2017 | 583.20 | 585.78 | 580.17 | 581.73 | 70,747 | -1.68(-0.29%) |
Aug 09, 2017 | 582.36 | 588.89 | 581.46 | 583.41 | 107,245 | -1.47(-0.25%) |
Aug 08, 2017 | 589.10 | 593.26 | 582.20 | 584.88 | 94,593 | -5.74(-0.97%) |
Aug 07, 2017 | 589.47 | 591.36 | 581.51 | 590.62 | 102,481 | +1.00(+0.17%) |
Aug 04, 2017 | 589.83 | 592.31 | 586.25 | 589.62 | 60,350 | -0.26(-0.04%) |
Aug 03, 2017 | 595.20 | 598.36 | 585.99 | 589.89 | 130,123 | -5.00(-0.84%) |
Aug 02, 2017 | 602.36 | 603.15 | 590.68 | 594.89 | 110,083 | -7.95(-1.32%) |
Aug 01, 2017 | 611.79 | 613.37 | 601.60 | 602.84 | 131,227 | -4.95(-0.81%) |
Jul 31, 2017 | 613.89 | 615.84 | 604.84 | 607.79 | 110,144 | -7.84(-1.27%) |
Jul 28, 2017 | 617.63 | 623.27 | 613.42 | 615.63 | 77,229 | -5.37(-0.86%) |
Jul 27, 2017 | 584.15 | 631.69 | 570.67 | 621.00 | 326,764 | -26.43(-4.08%) |
Jul 26, 2017 | 653.75 | 657.17 | 645.12 | 647.43 | 74,682 | -5.26(-0.81%) |
Jul 25, 2017 | 652.22 | 653.70 | 646.06 | 652.70 | 36,941 | +2.47(+0.38%) |
Jul 24, 2017 | 653.70 | 653.96 | 647.56 | 650.22 | 34,888 | -3.32(-0.51%) |
Jul 21, 2017 | 655.17 | 658.12 | 644.38 | 653.54 | 65,473 | -5.32(-0.81%) |
Jul 20, 2017 | 661.49 | 652.25 | 658.86 | 65,541 | +3.63(+0.55%) | |
Jul 19, 2017 | 650.17 | 659.75 | 650.17 | 655.22 | 44,339 | +5.16(+0.79%) |
Jul 18, 2017 | 654.22 | 656.12 | 648.49 | 650.07 | 46,285 | -3.90(-0.60%) |
Jul 17, 2017 | 650.64 | 657.44 | 645.90 | 653.96 | 51,210 | +4.53(+0.70%) |
Jul 14, 2017 | 647.70 | 652.07 | 646.59 | 649.43 | 41,693 | +4.42(+0.69%) |
Jul 13, 2017 | 644.27 | 649.30 | 641.53 | 645.01 | 74,754 | +1.05(+0.16%) |
Jul 12, 2017 | 648.70 | 652.59 | 641.69 | 643.96 | 162,057 | -2.11(-0.33%) |
Jul 11, 2017 | 651.28 | 655.91 | 643.35 | 646.06 | 87,864 | -3.63(-0.56%) |
Jul 10, 2017 | 652.38 | 656.17 | 648.01 | 649.70 | 93,048 | -1.37(-0.21%) |
Jul 07, 2017 | 652.96 | 657.01 | 649.85 | 651.07 | 54,406 | +0.90(+0.14%) |
Jul 06, 2017 | 648.22 | 652.70 | 642.72 | 650.17 | 85,245 | -3.26(-0.50%) |
Jul 05, 2017 | 659.96 | 667.02 | 652.75 | 653.43 | 90,017 | -6.48(-0.98%) |