Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 677.40 | 682.80 | 669.60 | 674.60 | 52,493 | +0.20(+0.03%) |
Sep 28, 2017 | 649.00 | 683.40 | 646.20 | 674.40 | 102,076 | +12.00(+1.81%) |
Sep 27, 2017 | 673.00 | 662.40 | 74,108 | -3.60(-0.54%) | ||
Sep 26, 2017 | 670.40 | 678.40 | 663.40 | 666.00 | 57,894 | +7.00(+1.06%) |
Sep 25, 2017 | 687.20 | 687.20 | 657.30 | 659.00 | 121,152 | -43.20(-6.15%) |
Sep 22, 2017 | 706.40 | 710.40 | 699.20 | 702.20 | 32,118 | +2.20(+0.31%) |
Sep 21, 2017 | 708.40 | 716.60 | 697.60 | 700.00 | 63,925 | +0.00(+0.00%) |
Sep 20, 2017 | 709.80 | 716.00 | 688.60 | 700.00 | 130,775 | -20.00(-2.78%) |
Sep 19, 2017 | 704.80 | 728.20 | 702.88 | 720.00 | 52,530 | +8.80(+1.24%) |
Sep 18, 2017 | 715.00 | 730.00 | 707.60 | 711.20 | 65,944 | +3.40(+0.48%) |
Sep 15, 2017 | 708.20 | 714.80 | 704.80 | 707.80 | 45,042 | -8.20(-1.15%) |
Sep 14, 2017 | 711.40 | 719.40 | 696.00 | 716.00 | 110,603 | -10.00(-1.38%) |
Sep 13, 2017 | 748.80 | 752.80 | 726.00 | 726.00 | 120,049 | -31.00(-4.10%) |
Sep 12, 2017 | 764.00 | 767.00 | 754.80 | 757.00 | 54,612 | -8.00(-1.05%) |
Sep 11, 2017 | 788.80 | 796.00 | 758.80 | 765.00 | 57,276 | -13.80(-1.77%) |
Sep 08, 2017 | 742.00 | 788.40 | 739.50 | 778.80 | 86,102 | +40.60(+5.50%) |
Sep 07, 2017 | 744.20 | 747.20 | 733.40 | 738.20 | 51,442 | +1.80(+0.24%) |
Sep 06, 2017 | 738.20 | 746.60 | 729.20 | 736.40 | 79,587 | -18.20(-2.41%) |
Sep 05, 2017 | 753.40 | 757.30 | 741.00 | 754.60 | 105,155 | -32.40(-4.12%) |
Sep 01, 2017 | 794.20 | 807.80 | 786.80 | 787.00 | 75,950 | -5.60(-0.71%) |
Aug 31, 2017 | 820.60 | 821.30 | 783.62 | 792.60 | 93,744 | -48.40(-5.76%) |
Aug 30, 2017 | 835.80 | 844.00 | 813.61 | 841.00 | 72,583 | +14.60(+1.77%) |
Aug 29, 2017 | 830.00 | 846.68 | 821.60 | 826.40 | 69,821 | +6.00(+0.73%) |
Aug 28, 2017 | 798.80 | 837.80 | 797.92 | 820.40 | 69,634 | +30.60(+3.87%) |
Aug 25, 2017 | 798.20 | 800.20 | 786.40 | 789.80 | 45,351 | -4.80(-0.60%) |
Aug 24, 2017 | 787.20 | 813.44 | 785.11 | 794.60 | 55,216 | +21.00(+2.71%) |
Aug 23, 2017 | 793.40 | 797.00 | 770.00 | 773.60 | 46,728 | -18.00(-2.27%) |
Aug 22, 2017 | 793.20 | 801.40 | 781.00 | 791.60 | 34,204 | -9.20(-1.15%) |
Aug 21, 2017 | 778.40 | 812.80 | 772.80 | 800.80 | 86,109 | +36.80(+4.82%) |
Aug 18, 2017 | 815.20 | 827.20 | 761.20 | 764.00 | 112,601 | -55.20(-6.74%) |
Aug 17, 2017 | 834.00 | 837.40 | 813.40 | 819.20 | 46,552 | -8.40(-1.01%) |
Aug 16, 2017 | 796.40 | 830.00 | 780.00 | 827.60 | 96,210 | +27.00(+3.37%) |
Aug 15, 2017 | 815.40 | 820.00 | 797.60 | 800.60 | 72,324 | -4.20(-0.52%) |
Aug 14, 2017 | 766.20 | 806.00 | 753.40 | 804.80 | 89,963 | +40.60(+5.31%) |
Aug 11, 2017 | 781.40 | 789.00 | 758.00 | 764.20 | 67,703 | -12.00(-1.55%) |
Aug 10, 2017 | 729.00 | 778.20 | 727.32 | 776.20 | 110,301 | +35.00(+4.72%) |
Aug 09, 2017 | 745.00 | 757.80 | 740.40 | 741.20 | 57,122 | -14.20(-1.88%) |
Aug 08, 2017 | 758.00 | 762.40 | 740.60 | 755.40 | 78,044 | +6.80(+0.91%) |
Aug 07, 2017 | 760.00 | 771.60 | 745.60 | 748.60 | 74,145 | +4.60(+0.62%) |
Aug 04, 2017 | 757.00 | 767.54 | 739.60 | 744.00 | 96,270 | -16.00(-2.11%) |
Aug 03, 2017 | 732.80 | 765.00 | 730.60 | 760.00 | 83,320 | +17.00(+2.29%) |
Aug 02, 2017 | 752.40 | 771.00 | 739.40 | 743.00 | 94,446 | -8.20(-1.09%) |
Aug 01, 2017 | 739.60 | 776.80 | 738.00 | 751.20 | 96,131 | +29.20(+4.04%) |
Jul 31, 2017 | 743.40 | 753.60 | 718.00 | 722.00 | 79,783 | -17.00(-2.30%) |
Jul 28, 2017 | 751.00 | 752.40 | 735.80 | 739.00 | 80,016 | -18.00(-2.38%) |
Jul 27, 2017 | 762.60 | 775.20 | 753.40 | 757.00 | 68,670 | -13.00(-1.69%) |
Jul 26, 2017 | 782.20 | 798.20 | 765.00 | 770.00 | 96,542 | -27.00(-3.39%) |
Jul 25, 2017 | 818.00 | 825.60 | 795.00 | 797.00 | 92,641 | -54.80(-6.43%) |
Jul 24, 2017 | 858.00 | 861.60 | 848.80 | 851.80 | 63,240 | -27.40(-3.12%) |
Jul 21, 2017 | 842.60 | 884.00 | 841.80 | 879.20 | 100,267 | +43.20(+5.17%) |
Jul 20, 2017 | 808.00 | 838.20 | 806.80 | 836.00 | 62,454 | +13.60(+1.65%) |
Jul 19, 2017 | 841.40 | 842.00 | 817.00 | 822.40 | 84,790 | -23.20(-2.74%) |
Jul 18, 2017 | 836.40 | 860.60 | 834.60 | 845.60 | 50,341 | -16.40(-1.90%) |
Jul 17, 2017 | 847.00 | 863.00 | 838.80 | 862.00 | 49,146 | +22.20(+2.64%) |
Jul 14, 2017 | 849.60 | 859.20 | 838.40 | 839.80 | 60,968 | -21.60(-2.51%) |
Jul 13, 2017 | 877.40 | 880.78 | 853.80 | 861.40 | 49,783 | -25.40(-2.86%) |
Jul 12, 2017 | 861.00 | 899.00 | 845.00 | 886.80 | 87,984 | -11.40(-1.27%) |
Jul 11, 2017 | 933.00 | 936.60 | 890.40 | 898.20 | 63,985 | -28.20(-3.04%) |
Jul 10, 2017 | 946.80 | 948.80 | 909.20 | 926.40 | 49,044 | -6.60(-0.71%) |
Jul 07, 2017 | 919.20 | 952.50 | 916.00 | 933.00 | 76,377 | +39.20(+4.39%) |
Jul 06, 2017 | 869.20 | 898.60 | 845.00 | 893.80 | 84,727 | -10.40(-1.15%) |
Jul 05, 2017 | 849.40 | 908.20 | 848.00 | 904.20 | 77,123 | +61.00(+7.23%) |