Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 660.00 | 673.63 | 659.88 | 670.70 | 30,637 | +9.80(+1.48%) |
Sep 28, 2017 | 662.04 | 663.16 | 654.18 | 660.90 | 60,995 | -0.86(-0.13%) |
Sep 27, 2017 | 671.16 | 672.38 | 656.98 | 661.77 | 42,161 | -7.23(-1.08%) |
Sep 26, 2017 | 671.98 | 674.40 | 668.91 | 668.99 | 29,892 | -2.24(-0.33%) |
Sep 25, 2017 | 667.76 | 671.85 | 666.48 | 671.23 | 21,409 | +0.65(+0.10%) |
Sep 22, 2017 | 660.75 | 682.47 | 658.66 | 670.58 | 46,066 | +8.32(+1.26%) |
Sep 21, 2017 | 669.96 | 670.03 | 657.88 | 662.26 | 20,193 | -8.78(-1.31%) |
Sep 20, 2017 | 677.14 | 677.14 | 666.28 | 671.04 | 36,092 | -6.16(-0.91%) |
Sep 19, 2017 | 685.43 | 693.19 | 675.51 | 677.20 | 59,330 | -9.29(-1.35%) |
Sep 18, 2017 | 685.11 | 687.96 | 683.46 | 686.48 | 33,785 | +2.20(+0.32%) |
Sep 15, 2017 | 679.06 | 684.40 | 677.71 | 684.28 | 66,590 | +5.22(+0.77%) |
Sep 14, 2017 | 681.03 | 686.41 | 677.21 | 679.06 | 40,188 | -2.12(-0.31%) |
Sep 13, 2017 | 686.94 | 690.15 | 679.89 | 681.18 | 37,650 | -8.43(-1.22%) |
Sep 12, 2017 | 693.50 | 700.31 | 685.66 | 689.61 | 36,340 | -6.66(-0.96%) |
Sep 11, 2017 | 693.81 | 699.01 | 693.80 | 696.27 | 20,585 | +5.16(+0.75%) |
Sep 08, 2017 | 686.13 | 692.53 | 678.70 | 691.11 | 33,419 | +4.62(+0.67%) |
Sep 07, 2017 | 702.12 | 702.40 | 684.82 | 686.49 | 19,655 | -14.20(-2.03%) |
Sep 06, 2017 | 698.45 | 702.45 | 696.11 | 700.69 | 25,536 | +4.87(+0.70%) |
Sep 05, 2017 | 701.85 | 707.43 | 693.08 | 695.83 | 18,247 | -7.50(-1.07%) |
Sep 01, 2017 | 706.81 | 706.81 | 699.17 | 703.33 | 18,211 | -1.38(-0.20%) |
Aug 31, 2017 | 697.07 | 710.52 | 697.07 | 704.72 | 31,686 | +7.06(+1.01%) |
Aug 30, 2017 | 689.03 | 697.66 | 688.81 | 697.66 | 13,941 | +10.88(+1.58%) |
Aug 29, 2017 | 690.21 | 692.86 | 683.98 | 686.78 | 21,704 | -7.02(-1.01%) |
Aug 28, 2017 | 688.78 | 696.83 | 685.14 | 693.80 | 42,448 | +5.55(+0.81%) |
Aug 25, 2017 | 686.82 | 694.15 | 680.91 | 688.26 | 24,438 | +4.02(+0.59%) |
Aug 24, 2017 | 693.16 | 693.57 | 684.24 | 684.24 | 14,538 | -9.05(-1.30%) |
Aug 23, 2017 | 695.86 | 702.26 | 692.70 | 693.28 | 40,130 | -1.42(-0.20%) |
Aug 22, 2017 | 690.08 | 696.73 | 687.90 | 694.70 | 23,923 | +5.07(+0.74%) |
Aug 21, 2017 | 687.54 | 690.54 | 687.54 | 689.63 | 20,718 | +2.32(+0.34%) |
Aug 18, 2017 | 679.74 | 689.53 | 678.02 | 687.31 | 31,331 | +7.29(+1.07%) |
Aug 17, 2017 | 686.69 | 689.20 | 679.46 | 680.02 | 28,848 | -7.24(-1.05%) |
Aug 16, 2017 | 685.61 | 688.24 | 683.92 | 687.26 | 29,083 | +0.70(+0.10%) |
Aug 15, 2017 | 683.59 | 690.10 | 677.06 | 686.57 | 69,661 | +2.67(+0.39%) |
Aug 14, 2017 | 688.70 | 690.71 | 681.10 | 683.90 | 26,229 | +0.68(+0.10%) |
Aug 11, 2017 | 673.38 | 688.86 | 671.84 | 683.22 | 43,325 | +8.33(+1.23%) |
Aug 10, 2017 | 691.25 | 696.76 | 674.07 | 674.89 | 52,376 | -17.42(-2.52%) |
Aug 09, 2017 | 692.85 | 700.44 | 687.70 | 692.31 | 56,065 | -1.87(-0.27%) |
Aug 08, 2017 | 690.75 | 730.13 | 686.15 | 694.18 | 86,651 | -10.66(-1.51%) |
Aug 07, 2017 | 713.45 | 713.45 | 702.48 | 704.85 | 38,254 | -0.60(-0.09%) |
Aug 04, 2017 | 707.80 | 707.80 | 704.55 | 705.45 | 9,715 | -0.84(-0.12%) |
Aug 03, 2017 | 703.15 | 708.77 | 703.15 | 706.29 | 15,491 | +3.98(+0.57%) |
Aug 02, 2017 | 705.75 | 709.72 | 698.72 | 702.31 | 34,827 | -2.69(-0.38%) |
Aug 01, 2017 | 704.44 | 710.22 | 703.17 | 705.00 | 48,524 | +0.90(+0.13%) |
Jul 31, 2017 | 703.13 | 710.04 | 702.59 | 704.10 | 37,067 | +1.56(+0.22%) |
Jul 28, 2017 | 697.43 | 703.70 | 696.23 | 702.54 | 36,758 | +5.60(+0.80%) |
Jul 27, 2017 | 692.64 | 700.02 | 686.26 | 696.94 | 33,960 | +6.01(+0.87%) |
Jul 26, 2017 | 695.06 | 697.21 | 690.93 | 690.93 | 15,722 | -3.90(-0.56%) |
Jul 25, 2017 | 691.05 | 700.07 | 688.46 | 694.83 | 47,472 | +3.82(+0.55%) |
Jul 24, 2017 | 684.82 | 692.19 | 683.80 | 691.01 | 23,059 | +5.44(+0.79%) |
Jul 21, 2017 | 682.47 | 686.09 | 679.20 | 685.58 | 14,472 | +1.54(+0.22%) |
Jul 20, 2017 | 683.20 | 689.75 | 679.57 | 684.04 | 21,571 | +2.03(+0.30%) |
Jul 19, 2017 | 678.25 | 682.88 | 676.96 | 682.01 | 19,447 | +6.38(+0.94%) |
Jul 18, 2017 | 682.97 | 682.97 | 675.63 | 675.63 | 29,502 | -6.04(-0.89%) |
Jul 17, 2017 | 684.50 | 684.81 | 681.12 | 681.67 | 12,734 | -2.60(-0.38%) |
Jul 14, 2017 | 682.61 | 685.54 | 681.95 | 684.28 | 14,553 | +0.80(+0.12%) |
Jul 13, 2017 | 678.10 | 687.63 | 675.23 | 683.48 | 31,259 | +3.85(+0.57%) |
Jul 12, 2017 | 669.17 | 680.27 | 668.41 | 679.63 | 33,980 | +12.04(+1.80%) |
Jul 11, 2017 | 670.83 | 675.13 | 664.94 | 667.60 | 43,266 | -3.67(-0.55%) |
Jul 10, 2017 | 671.07 | 675.17 | 665.94 | 671.27 | 55,787 | -0.31(-0.05%) |
Jul 07, 2017 | 673.12 | 677.32 | 670.28 | 671.58 | 24,984 | +0.11(+0.02%) |
Jul 06, 2017 | 675.88 | 677.33 | 670.06 | 671.47 | 87,972 | -8.14(-1.20%) |
Jul 05, 2017 | 668.98 | 683.28 | 665.63 | 679.62 | 66,091 | +13.41(+2.01%) |