Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 378.58 | 378.58 | 378.58 | 378.58 | 4 | -2.36(-0.62%) |
Sep 28, 2017 | 380.39 | 380.94 | 380.39 | 380.94 | 10 | -1.46(-0.38%) |
Sep 27, 2017 | 386.56 | 389.29 | 382.40 | 382.40 | 26 | -11.47(-2.91%) |
Sep 26, 2017 | 393.85 | 393.87 | 393.85 | 393.87 | 19 | -4.28(-1.08%) |
Sep 25, 2017 | 393.72 | 398.15 | 393.72 | 398.15 | 8 | +1.22(+0.31%) |
Sep 22, 2017 | 396.93 | 396.93 | 396.93 | 396.93 | 37 | -1.83(-0.46%) |
Sep 21, 2017 | 398.76 | 398.76 | 398.76 | 398.76 | 7 | +0.31(+0.08%) |
Sep 20, 2017 | 399.68 | 399.68 | 398.46 | 398.46 | 16 | -2.14(-0.53%) |
Sep 19, 2017 | 399.99 | 401.21 | 399.38 | 400.60 | 121 | -0.31(-0.08%) |
Sep 18, 2017 | 401.52 | 402.13 | 400.91 | 400.91 | 24 | -6.73(-1.65%) |
Sep 15, 2017 | 413.75 | 413.75 | 407.63 | 407.63 | 51 | -0.92(-0.22%) |
Sep 13, 2017 | 408.55 | 0 | -1.22(-0.30%) | |||
Sep 12, 2017 | 414.06 | 414.36 | 409.16 | 409.77 | 1,506 | -8.50(-2.03%) |
Sep 11, 2017 | 424.45 | 424.45 | 416.78 | 418.27 | 41 | -13.50(-3.13%) |
Sep 08, 2017 | 439.13 | 439.13 | 431.77 | 431.77 | 61 | -7.05(-1.61%) |
Sep 07, 2017 | 431.79 | 441.30 | 431.79 | 438.82 | 117 | +7.64(+1.77%) |
Sep 06, 2017 | 430.20 | 434.85 | 429.93 | 431.18 | 1,387 | -3.06(-0.70%) |
Sep 05, 2017 | 419.56 | 437.91 | 419.56 | 434.24 | 166 | +14.98(+3.57%) |
Sep 01, 2017 | 421.92 | 421.92 | 419.25 | 419.25 | 140 | -6.42(-1.51%) |
Aug 31, 2017 | 426.29 | 426.29 | 424.45 | 425.68 | 204 | -18.35(-4.13%) |
Aug 29, 2017 | 444.02 | 3 | +0.61(+0.14%) | |||
Aug 28, 2017 | 443.41 | 446.47 | 442.80 | 443.41 | 110 | +4.59(+1.05%) |
Aug 25, 2017 | 442.19 | 442.19 | 438.82 | 438.82 | 99 | -9.17(-2.05%) |
Aug 24, 2017 | 446.47 | 448.00 | 444.94 | 448.00 | 117 | +0.00(+0.00%) |
Aug 23, 2017 | 448.00 | 448.00 | 448.00 | 448.00 | 13 | +4.59(+1.03%) |
Aug 22, 2017 | 452.59 | 452.76 | 442.50 | 443.41 | 445 | -12.23(-2.68%) |
Aug 21, 2017 | 458.40 | 458.40 | 454.57 | 455.64 | 819 | +0.31(+0.07%) |
Aug 18, 2017 | 457.48 | 459.43 | 449.99 | 455.34 | 208 | +4.89(+1.09%) |
Aug 17, 2017 | 430.54 | 450.75 | 430.54 | 450.45 | 72 | +19.42(+4.50%) |
Aug 16, 2017 | 431.18 | 431.49 | 425.06 | 431.03 | 561 | -2.90(-0.67%) |
Aug 15, 2017 | 430.57 | 433.93 | 430.57 | 433.93 | 39 | +7.95(+1.87%) |
Aug 14, 2017 | 435.15 | 435.15 | 425.81 | 425.98 | 425 | -16.51(-3.73%) |
Aug 11, 2017 | 448.00 | 448.92 | 441.58 | 442.50 | 256 | +6.73(+1.54%) |
Aug 10, 2017 | 430.26 | 440.66 | 430.23 | 435.77 | 166 | +8.57(+2.01%) |
Aug 09, 2017 | 421.70 | 427.20 | 421.70 | 427.20 | 192 | +8.87(+2.12%) |
Aug 08, 2017 | 408.55 | 418.34 | 408.55 | 418.34 | 101 | +7.95(+1.94%) |
Aug 07, 2017 | 414.67 | 415.58 | 410.39 | 410.39 | 37 | -4.59(-1.11%) |
Aug 04, 2017 | 413.75 | 414.97 | 412.22 | 414.97 | 32 | -1.53(-0.37%) |
Aug 03, 2017 | 413.75 | 417.11 | 413.75 | 416.50 | 13 | +0.31(+0.07%) |
Aug 02, 2017 | 416.20 | 416.20 | 416.20 | 416.20 | 7 | +9.79(+2.41%) |
Aug 01, 2017 | 403.96 | 408.25 | 403.96 | 406.41 | 17 | -1.83(-0.45%) |
Jul 31, 2017 | 403.35 | 410.39 | 402.13 | 408.24 | 88 | +2.75(+0.68%) |
Jul 28, 2017 | 404.27 | 409.10 | 404.27 | 405.49 | 29 | +6.12(+1.53%) |
Jul 27, 2017 | 399.38 | 399.38 | 399.38 | 399.38 | 7 | +1.53(+0.38%) |
Jul 24, 2017 | 397.85 | 3 | -1.83(-0.46%) | |||
Jul 21, 2017 | 399.68 | 399.68 | 399.68 | 399.68 | 4 | +5.20(+1.32%) |
Jul 20, 2017 | 396.22 | 396.22 | 394.48 | 394.48 | 9 | +0.61(+0.16%) |
Jul 19, 2017 | 397.66 | 397.79 | 393.87 | 393.87 | 41 | -13.46(-3.30%) |
Jul 18, 2017 | 409.47 | 409.47 | 407.33 | 407.33 | 102 | +3.98(+0.99%) |
Jul 17, 2017 | 405.80 | 405.80 | 403.35 | 403.35 | 79 | -1.22(-0.30%) |
Jul 14, 2017 | 410.08 | 410.08 | 403.66 | 404.57 | 166 | -8.87(-2.15%) |
Jul 13, 2017 | 411.30 | 416.20 | 411.30 | 413.44 | 43 | +3.36(+0.82%) |
Jul 12, 2017 | 405.49 | 411.00 | 405.49 | 410.08 | 575 | -8.87(-2.12%) |
Jul 11, 2017 | 421.70 | 425.98 | 418.95 | 418.95 | 71 | -1.22(-0.29%) |
Jul 10, 2017 | 420.78 | 421.39 | 416.50 | 420.17 | 153 | +2.14(+0.51%) |
Jul 07, 2017 | 425.06 | 425.06 | 417.73 | 418.03 | 25 | +0.61(+0.15%) |
Jul 05, 2017 | 417.42 | 3 | +9.48(+2.32%) |