Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 569.00 | 572.20 | 561.60 | 563.20 | 38,210 | -10.40(-1.81%) |
Oct 30, 2017 | 587.80 | 563.22 | 573.60 | 70,998 | +5.00(+0.88%) | |
Oct 27, 2017 | 586.60 | 596.80 | 566.20 | 568.60 | 46,775 | -33.00(-5.49%) |
Oct 26, 2017 | 595.60 | 602.80 | 587.60 | 601.60 | 72,910 | -2.80(-0.46%) |
Oct 25, 2017 | 592.00 | 645.00 | 589.20 | 604.40 | 118,547 | +19.40(+3.32%) |
Oct 24, 2017 | 569.40 | 588.00 | 565.40 | 585.00 | 90,129 | +6.00(+1.04%) |
Oct 23, 2017 | 557.60 | 584.80 | 557.20 | 579.00 | 107,990 | +18.00(+3.21%) |
Oct 20, 2017 | 563.00 | 565.40 | 560.00 | 561.00 | 45,744 | -10.60(-1.85%) |
Oct 19, 2017 | 594.60 | 600.80 | 570.80 | 571.60 | 77,282 | -4.00(-0.69%) |
Oct 18, 2017 | 575.60 | 576.80 | 571.60 | 575.60 | 43,063 | -3.20(-0.55%) |
Oct 17, 2017 | 578.60 | 584.00 | 575.80 | 578.80 | 46,497 | +1.80(+0.31%) |
Oct 16, 2017 | 581.00 | 585.60 | 575.60 | 577.00 | 48,359 | -10.60(-1.80%) |
Oct 13, 2017 | 591.80 | 593.40 | 582.00 | 587.60 | 37,631 | -10.60(-1.77%) |
Oct 12, 2017 | 603.20 | 607.97 | 592.00 | 598.20 | 40,947 | -3.60(-0.60%) |
Oct 11, 2017 | 613.40 | 617.00 | 600.20 | 601.80 | 31,338 | -12.80(-2.08%) |
Oct 10, 2017 | 618.20 | 629.00 | 612.50 | 614.60 | 34,283 | -13.40(-2.13%) |
Oct 09, 2017 | 613.40 | 634.80 | 612.60 | 628.00 | 27,522 | +11.60(+1.88%) |
Oct 06, 2017 | 618.20 | 631.40 | 616.20 | 616.40 | 69,921 | +1.40(+0.23%) |
Oct 05, 2017 | 632.00 | 632.80 | 614.60 | 615.00 | 63,043 | -21.60(-3.39%) |
Oct 04, 2017 | 636.80 | 641.40 | 633.80 | 636.60 | 33,018 | +1.20(+0.19%) |
Oct 03, 2017 | 631.60 | 638.40 | 630.40 | 635.40 | 30,710 | -1.40(-0.22%) |
Oct 02, 2017 | 646.80 | 647.20 | 632.00 | 636.80 | 56,702 | -13.80(-2.12%) |
Sep 29, 2017 | 662.20 | 667.20 | 649.40 | 650.60 | 56,858 | -12.80(-1.93%) |
Sep 28, 2017 | 675.40 | 676.40 | 662.80 | 663.40 | 39,365 | -10.20(-1.51%) |
Sep 27, 2017 | 679.60 | 673.60 | 59,548 | -3.80(-0.56%) | ||
Sep 26, 2017 | 681.00 | 689.20 | 674.40 | 677.40 | 66,651 | -8.40(-1.22%) |
Sep 25, 2017 | 687.20 | 706.60 | 677.80 | 685.80 | 100,471 | +1.40(+0.20%) |
Sep 22, 2017 | 693.00 | 697.60 | 680.40 | 684.40 | 44,923 | +3.80(+0.56%) |
Sep 21, 2017 | 679.00 | 688.80 | 677.00 | 680.60 | 47,103 | +0.00(+0.00%) |
Sep 20, 2017 | 683.80 | 706.80 | 677.20 | 680.60 | 62,907 | +0.60(+0.09%) |
Sep 19, 2017 | 680.20 | 689.20 | 679.20 | 680.00 | 54,492 | +0.00(+0.00%) |
Sep 18, 2017 | 701.60 | 701.80 | 674.40 | 680.00 | 75,105 | -31.40(-4.41%) |
Sep 15, 2017 | 720.80 | 720.80 | 709.80 | 711.40 | 51,587 | -12.40(-1.71%) |
Sep 14, 2017 | 723.80 | 726.20 | 714.00 | 723.80 | 43,416 | +9.60(+1.34%) |
Sep 13, 2017 | 740.00 | 740.40 | 713.78 | 714.20 | 50,300 | -25.80(-3.49%) |
Sep 12, 2017 | 750.00 | 754.80 | 740.20 | 740.00 | 51,413 | -20.40(-2.68%) |
Sep 11, 2017 | 776.60 | 776.60 | 755.20 | 760.40 | 85,411 | -44.80(-5.56%) |
Sep 08, 2017 | 797.80 | 811.20 | 793.80 | 805.20 | 52,816 | +19.20(+2.44%) |
Sep 07, 2017 | 790.00 | 802.40 | 780.40 | 786.00 | 51,197 | -4.00(-0.51%) |
Sep 06, 2017 | 792.20 | 811.20 | 788.00 | 790.00 | 51,889 | -18.80(-2.32%) |
Sep 05, 2017 | 795.20 | 843.00 | 779.80 | 808.80 | 133,029 | +41.80(+5.45%) |
Sep 01, 2017 | 762.40 | 769.40 | 759.60 | 767.00 | 59,425 | -2.20(-0.29%) |
Aug 31, 2017 | 785.80 | 787.20 | 767.40 | 769.20 | 83,826 | -21.60(-2.73%) |
Aug 30, 2017 | 794.00 | 800.80 | 785.80 | 790.80 | 69,416 | -4.20(-0.53%) |
Aug 29, 2017 | 842.80 | 847.60 | 792.60 | 795.00 | 116,364 | +9.40(+1.20%) |
Aug 28, 2017 | 783.40 | 801.80 | 781.40 | 785.60 | 66,792 | -7.00(-0.88%) |
Aug 25, 2017 | 800.60 | 809.00 | 788.80 | 792.60 | 73,509 | -22.60(-2.77%) |
Aug 24, 2017 | 789.20 | 832.40 | 785.00 | 815.20 | 59,207 | +22.00(+2.77%) |
Aug 23, 2017 | 819.20 | 824.80 | 787.40 | 793.20 | 84,534 | +6.80(+0.86%) |
Aug 22, 2017 | 823.60 | 824.60 | 783.40 | 786.40 | 100,414 | -62.40(-7.35%) |
Aug 21, 2017 | 877.00 | 896.40 | 846.60 | 848.80 | 87,757 | -35.00(-3.96%) |
Aug 18, 2017 | 882.20 | 912.80 | 840.40 | 883.80 | 158,832 | -26.80(-2.94%) |
Aug 17, 2017 | 800.80 | 911.20 | 789.40 | 910.60 | 262,080 | +129.40(+16.56%) |
Aug 16, 2017 | 785.60 | 791.60 | 773.80 | 781.20 | 114,990 | -4.60(-0.59%) |
Aug 15, 2017 | 769.60 | 800.20 | 769.60 | 785.80 | 75,543 | -5.60(-0.71%) |
Aug 14, 2017 | 839.20 | 840.00 | 789.40 | 791.40 | 109,458 | -118.60(-13.03%) |
Aug 11, 2017 | 891.00 | 936.20 | 862.40 | 910.00 | 228,700 | +26.20(+2.96%) |
Aug 10, 2017 | 798.20 | 887.20 | 798.00 | 883.80 | 317,442 | +106.00(+13.63%) |
Aug 09, 2017 | 778.40 | 799.80 | 762.00 | 777.80 | 120,449 | +19.80(+2.61%) |
Aug 08, 2017 | 738.00 | 767.60 | 726.80 | 758.00 | 80,920 | +21.00(+2.85%) |
Aug 07, 2017 | 743.60 | 746.40 | 736.60 | 737.00 | 22,082 | -9.20(-1.23%) |
Aug 04, 2017 | 745.40 | 748.60 | 736.40 | 746.20 | 37,441 | -3.20(-0.43%) |
Aug 03, 2017 | 741.40 | 752.00 | 740.20 | 749.40 | 55,403 | +9.40(+1.27%) |
Aug 02, 2017 | 731.60 | 754.00 | 731.60 | 740.00 | 69,013 | +4.00(+0.54%) |