Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 298.73 | 300.22 | 296.19 | 296.52 | 269 | -3.42(-1.14%) |
Sep 28, 2017 | 302.92 | 302.92 | 299.94 | 299.94 | 1,702 | +0.76(+0.25%) |
Sep 27, 2017 | 304.25 | 304.55 | 299.18 | 299.18 | 239 | -8.93(-2.90%) |
Sep 26, 2017 | 309.18 | 309.92 | 306.19 | 308.10 | 754 | -3.77(-1.21%) |
Sep 25, 2017 | 306.94 | 314.55 | 306.94 | 311.87 | 3,751 | +8.66(+2.86%) |
Sep 22, 2017 | 307.09 | 307.09 | 303.21 | 303.21 | 128 | +0.45(+0.15%) |
Sep 21, 2017 | 300.52 | 302.76 | 300.52 | 302.76 | 37 | +1.05(+0.35%) |
Sep 20, 2017 | 298.73 | 302.46 | 298.73 | 301.71 | 400 | +5.97(+2.02%) |
Sep 19, 2017 | 299.02 | 299.02 | 295.37 | 295.74 | 112 | -2.24(-0.75%) |
Sep 18, 2017 | 296.52 | 297.98 | 295.97 | 297.98 | 37 | +0.13(+0.04%) |
Sep 15, 2017 | 301.56 | 301.56 | 297.85 | 297.85 | 98 | -1.62(-0.54%) |
Sep 14, 2017 | 297.98 | 299.46 | 297.98 | 299.46 | 25 | +1.04(+0.35%) |
Sep 13, 2017 | 298.43 | 298.43 | 298.43 | 298.43 | 19 | +0.90(+0.30%) |
Sep 12, 2017 | 295.94 | 299.77 | 295.94 | 297.53 | 169 | -0.90(-0.30%) |
Sep 11, 2017 | 303.06 | 303.06 | 296.65 | 298.43 | 210 | -6.27(-2.06%) |
Sep 08, 2017 | 301.42 | 304.70 | 300.82 | 304.70 | 688 | +3.78(+1.26%) |
Sep 07, 2017 | 301.71 | 301.71 | 300.92 | 300.92 | 51 | -2.27(-0.75%) |
Sep 06, 2017 | 303.21 | 305.90 | 302.61 | 303.19 | 263 | -0.91(-0.30%) |
Sep 05, 2017 | 299.18 | 307.24 | 298.93 | 304.10 | 377 | +6.38(+2.14%) |
Sep 01, 2017 | 298.58 | 298.82 | 297.38 | 297.72 | 95 | -0.41(-0.14%) |
Aug 31, 2017 | 300.82 | 300.82 | 297.53 | 298.13 | 863 | -5.38(-1.77%) |
Aug 30, 2017 | 307.69 | 307.69 | 303.51 | 303.51 | 507 | -4.79(-1.55%) |
Aug 29, 2017 | 314.71 | 314.71 | 308.29 | 308.30 | 236 | -3.72(-1.19%) |
Aug 28, 2017 | 312.32 | 312.32 | 312.02 | 312.02 | 256 | +0.45(+0.14%) |
Aug 25, 2017 | 310.08 | 312.77 | 310.08 | 311.57 | 405 | -1.34(-0.43%) |
Aug 24, 2017 | 311.12 | 319.79 | 311.12 | 312.92 | 251 | +1.01(+0.32%) |
Aug 23, 2017 | 309.78 | 317.40 | 309.33 | 311.90 | 135 | -0.27(-0.08%) |
Aug 22, 2017 | 319.49 | 319.49 | 312.17 | 312.17 | 73 | -9.86(-3.06%) |
Aug 21, 2017 | 319.64 | 322.70 | 319.19 | 322.03 | 274 | +2.39(+0.75%) |
Aug 18, 2017 | 321.58 | 321.58 | 316.58 | 319.64 | 205 | +1.34(+0.42%) |
Aug 17, 2017 | 312.12 | 318.85 | 312.12 | 318.29 | 133 | +11.65(+3.80%) |
Aug 16, 2017 | 308.44 | 308.44 | 306.19 | 306.64 | 393 | -1.79(-0.58%) |
Aug 15, 2017 | 309.78 | 310.68 | 308.44 | 308.44 | 221 | -1.36(-0.44%) |
Aug 14, 2017 | 314.11 | 314.11 | 309.80 | 309.80 | 266 | -11.39(-3.55%) |
Aug 11, 2017 | 329.05 | 329.05 | 319.49 | 321.18 | 446 | -4.43(-1.36%) |
Aug 10, 2017 | 318.14 | 326.10 | 318.14 | 325.61 | 644 | +12.49(+3.99%) |
Aug 09, 2017 | 317.40 | 317.40 | 313.12 | 313.12 | 147 | +0.01(+0.00%) |
Aug 08, 2017 | 311.27 | 313.74 | 306.64 | 313.11 | 176 | +1.39(+0.44%) |
Aug 07, 2017 | 315.16 | 315.16 | 311.72 | 311.72 | 116 | -4.78(-1.51%) |
Aug 04, 2017 | 314.71 | 316.50 | 314.56 | 316.50 | 463 | -0.15(-0.05%) |
Aug 03, 2017 | 318.74 | 318.74 | 316.20 | 316.65 | 143 | +1.94(+0.62%) |
Aug 02, 2017 | 311.27 | 319.64 | 307.10 | 314.71 | 144 | -3.21(-1.01%) |
Aug 01, 2017 | 319.19 | 319.19 | 317.88 | 317.92 | 74 | +2.99(+0.95%) |
Jul 31, 2017 | 314.11 | 315.36 | 314.11 | 314.93 | 44 | -2.07(-0.65%) |
Jul 28, 2017 | 319.64 | 319.64 | 315.61 | 317.00 | 184 | -0.85(-0.27%) |
Jul 27, 2017 | 305.75 | 321.28 | 305.00 | 317.85 | 477 | +7.92(+2.55%) |
Jul 26, 2017 | 309.43 | 310.98 | 308.60 | 309.93 | 337 | -0.22(-0.07%) |
Jul 25, 2017 | 310.06 | 310.15 | 310.06 | 310.15 | 27 | +0.82(+0.26%) |
Jul 24, 2017 | 312.00 | 312.00 | 309.33 | 309.33 | 316 | +0.15(+0.05%) |
Jul 20, 2017 | 309.18 | 9 | -0.15(-0.05%) | |||
Jul 19, 2017 | 311.12 | 312.17 | 309.03 | 309.33 | 224 | -5.23(-1.66%) |
Jul 18, 2017 | 317.25 | 318.89 | 313.89 | 314.56 | 1,212 | -2.54(-0.80%) |
Jul 17, 2017 | 316.20 | 318.00 | 314.11 | 317.10 | 548 | +0.90(+0.28%) |
Jul 14, 2017 | 319.94 | 322.03 | 315.61 | 316.20 | 1,466 | -7.77(-2.40%) |
Jul 13, 2017 | 325.31 | 325.31 | 320.60 | 323.97 | 1,047 | -1.19(-0.37%) |
Jul 12, 2017 | 328.60 | 329.04 | 324.87 | 325.16 | 876 | -8.07(-2.42%) |
Jul 11, 2017 | 336.07 | 337.11 | 333.08 | 333.23 | 64 | -1.94(-0.58%) |
Jul 10, 2017 | 340.40 | 342.19 | 334.28 | 335.17 | 939 | -7.02(-2.05%) |
Jul 07, 2017 | 349.21 | 349.21 | 338.61 | 342.19 | 674 | -8.21(-2.34%) |
Jul 06, 2017 | 350.26 | 352.65 | 347.42 | 350.41 | 553 | +5.38(+1.56%) |
Jul 05, 2017 | 350.56 | 351.00 | 344.88 | 345.03 | 1,164 | -7.92(-2.24%) |