Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 513.49 | 517.21 | 504.24 | 506.98 | 748 | -3.25(-0.64%) |
Sep 28, 2017 | 525.11 | 525.52 | 507.91 | 510.24 | 1,104 | -10.22(-1.96%) |
Sep 27, 2017 | 511.63 | 525.15 | 511.17 | 520.46 | 1,679 | +13.94(+2.75%) |
Sep 26, 2017 | 507.91 | 510.24 | 502.85 | 506.52 | 754 | -3.25(-0.64%) |
Sep 25, 2017 | 520.92 | 520.92 | 503.26 | 509.77 | 977 | -8.36(-1.61%) |
Sep 22, 2017 | 505.12 | 519.13 | 502.34 | 518.13 | 2,607 | +9.76(+1.92%) |
Sep 21, 2017 | 506.52 | 509.31 | 495.83 | 508.38 | 559 | +2.79(+0.55%) |
Sep 20, 2017 | 497.22 | 511.63 | 497.22 | 505.59 | 728 | +4.18(+0.83%) |
Sep 19, 2017 | 489.79 | 502.29 | 489.79 | 501.41 | 1,096 | +9.76(+1.98%) |
Sep 18, 2017 | 483.28 | 494.20 | 482.98 | 491.65 | 542 | +7.90(+1.63%) |
Sep 15, 2017 | 488.39 | 495.10 | 483.33 | 483.75 | 912 | -2.32(-0.48%) |
Sep 14, 2017 | 500.48 | 502.80 | 486.07 | 486.07 | 1,353 | -13.01(-2.61%) |
Sep 13, 2017 | 494.90 | 503.03 | 494.90 | 499.08 | 1,076 | +4.18(+0.85%) |
Sep 12, 2017 | 481.89 | 500.48 | 477.37 | 494.90 | 2,414 | +15.80(+3.30%) |
Sep 11, 2017 | 487.00 | 487.00 | 476.36 | 479.10 | 2,329 | -11.49(-2.34%) |
Sep 08, 2017 | 494.44 | 499.22 | 486.88 | 490.59 | 2,128 | -2.45(-0.50%) |
Sep 07, 2017 | 501.41 | 502.47 | 490.72 | 493.04 | 1,275 | -9.29(-1.85%) |
Sep 06, 2017 | 505.12 | 505.12 | 492.58 | 502.34 | 2,753 | -3.58(-0.71%) |
Sep 05, 2017 | 501.41 | 512.55 | 496.30 | 505.91 | 1,793 | +5.06(+1.01%) |
Sep 01, 2017 | 508.38 | 508.38 | 495.83 | 500.85 | 1,288 | -7.53(-1.48%) |
Aug 31, 2017 | 516.74 | 516.74 | 502.80 | 508.38 | 1,375 | -9.63(-1.86%) |
Aug 30, 2017 | 526.50 | 532.54 | 518.01 | 518.01 | 906 | -5.70(-1.09%) |
Aug 29, 2017 | 525.57 | 525.57 | 521.90 | 523.71 | 227 | +0.70(+0.13%) |
Aug 28, 2017 | 513.02 | 527.43 | 507.91 | 523.01 | 918 | +11.38(+2.23%) |
Aug 25, 2017 | 513.02 | 519.99 | 506.43 | 511.63 | 666 | -7.44(-1.43%) |
Aug 24, 2017 | 513.02 | 519.53 | 501.87 | 519.07 | 1,638 | +4.65(+0.90%) |
Aug 23, 2017 | 526.96 | 530.22 | 511.68 | 514.42 | 1,572 | -14.40(-2.72%) |
Aug 22, 2017 | 523.71 | 533.00 | 519.07 | 528.82 | 940 | +3.72(+0.71%) |
Aug 21, 2017 | 541.37 | 542.17 | 524.18 | 525.11 | 1,137 | -16.79(-3.10%) |
Aug 18, 2017 | 528.36 | 546.48 | 528.36 | 541.90 | 2,945 | +14.47(+2.74%) |
Aug 17, 2017 | 520.46 | 527.43 | 512.09 | 527.43 | 615 | +10.69(+2.07%) |
Aug 16, 2017 | 518.60 | 519.07 | 512.56 | 516.74 | 619 | -6.04(-1.16%) |
Aug 15, 2017 | 518.60 | 533.00 | 518.60 | 522.78 | 638 | +6.04(+1.17%) |
Aug 14, 2017 | 535.79 | 539.05 | 515.81 | 516.74 | 2,701 | -28.81(-5.28%) |
Aug 11, 2017 | 540.90 | 552.99 | 538.58 | 545.55 | 2,086 | +10.22(+1.91%) |
Aug 10, 2017 | 525.57 | 535.79 | 524.64 | 535.33 | 1,145 | +11.15(+2.13%) |
Aug 09, 2017 | 517.21 | 527.43 | 516.74 | 524.18 | 1,427 | +5.11(+0.98%) |
Aug 08, 2017 | 517.36 | 523.25 | 513.95 | 519.07 | 1,156 | +6.97(+1.36%) |
Aug 07, 2017 | 512.56 | 513.95 | 510.10 | 512.09 | 485 | +2.32(+0.46%) |
Aug 04, 2017 | 515.81 | 516.74 | 506.89 | 509.77 | 854 | -6.04(-1.17%) |
Aug 03, 2017 | 512.09 | 522.27 | 506.52 | 515.81 | 1,300 | +4.65(+0.91%) |
Aug 02, 2017 | 503.73 | 516.37 | 502.77 | 511.17 | 2,061 | +13.01(+2.61%) |
Aug 01, 2017 | 504.19 | 514.88 | 490.72 | 498.15 | 1,903 | -7.90(-1.56%) |
Jul 31, 2017 | 505.12 | 517.21 | 504.19 | 506.05 | 1,576 | -0.93(-0.18%) |
Jul 28, 2017 | 502.80 | 510.57 | 498.62 | 506.98 | 1,489 | +4.18(+0.83%) |
Jul 27, 2017 | 506.98 | 517.21 | 496.76 | 502.80 | 2,133 | -0.46(-0.09%) |
Jul 26, 2017 | 514.88 | 514.88 | 500.48 | 503.26 | 2,431 | -11.62(-2.26%) |
Jul 25, 2017 | 524.18 | 525.20 | 514.42 | 514.88 | 241 | -1.39(-0.27%) |
Jul 24, 2017 | 515.35 | 523.71 | 515.35 | 516.28 | 2,175 | +1.86(+0.36%) |
Jul 21, 2017 | 513.95 | 522.32 | 509.77 | 514.42 | 1,378 | +1.39(+0.27%) |
Jul 20, 2017 | 505.12 | 514.42 | 501.87 | 513.02 | 975 | +7.44(+1.47%) |
Jul 19, 2017 | 514.88 | 514.88 | 505.12 | 505.59 | 1,480 | -10.69(-2.07%) |
Jul 18, 2017 | 514.42 | 521.85 | 510.70 | 516.28 | 622 | +2.32(+0.45%) |
Jul 17, 2017 | 525.11 | 528.80 | 511.60 | 513.95 | 1,171 | -13.01(-2.47%) |
Jul 14, 2017 | 535.33 | 535.33 | 524.18 | 526.96 | 1,038 | -14.87(-2.74%) |
Jul 13, 2017 | 544.62 | 546.48 | 539.05 | 541.84 | 986 | -3.25(-0.60%) |
Jul 12, 2017 | 557.63 | 557.63 | 535.79 | 545.09 | 2,239 | -20.91(-3.69%) |
Jul 11, 2017 | 562.75 | 577.15 | 562.28 | 566.00 | 2,312 | +1.86(+0.33%) |
Jul 10, 2017 | 546.02 | 564.61 | 543.69 | 564.14 | 758 | +15.34(+2.79%) |
Jul 07, 2017 | 557.63 | 559.96 | 544.16 | 548.80 | 1,480 | -8.83(-1.58%) |
Jul 06, 2017 | 533.00 | 560.19 | 533.00 | 557.63 | 2,353 | +29.74(+5.63%) |
Jul 05, 2017 | 505.59 | 529.75 | 505.59 | 527.89 | 913 | +23.24(+4.60%) |