Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 645.09 | 648.01 | 633.54 | 639.89 | 45,548 | -1.80(-0.28%) |
Nov 29, 2017 | 636.55 | 650.93 | 632.61 | 641.68 | 51,002 | +5.00(+0.79%) |
Nov 28, 2017 | 621.82 | 642.58 | 619.57 | 636.68 | 74,447 | +18.42(+2.98%) |
Nov 27, 2017 | 618.35 | 623.35 | 611.75 | 618.26 | 32,600 | -1.43(-0.23%) |
Nov 24, 2017 | 622.88 | 624.23 | 610.25 | 619.70 | 28,963 | -2.46(-0.40%) |
Nov 22, 2017 | 628.47 | 628.88 | 621.69 | 622.16 | 26,972 | -5.94(-0.95%) |
Nov 21, 2017 | 628.07 | 632.17 | 618.76 | 628.10 | 31,346 | +2.15(+0.34%) |
Nov 20, 2017 | 621.92 | 638.20 | 621.92 | 625.95 | 37,121 | +5.98(+0.96%) |
Nov 17, 2017 | 621.87 | 623.28 | 618.60 | 619.97 | 19,856 | -3.02(-0.48%) |
Nov 16, 2017 | 621.79 | 625.99 | 617.58 | 622.99 | 31,335 | +2.97(+0.48%) |
Nov 15, 2017 | 618.61 | 623.06 | 616.66 | 620.01 | 43,410 | -2.58(-0.41%) |
Nov 14, 2017 | 620.08 | 629.74 | 618.48 | 622.59 | 42,188 | -0.33(-0.05%) |
Nov 13, 2017 | 627.24 | 629.92 | 619.10 | 622.92 | 61,134 | -12.66(-1.99%) |
Nov 10, 2017 | 642.90 | 646.51 | 631.69 | 635.58 | 39,035 | -8.38(-1.30%) |
Nov 09, 2017 | 630.77 | 649.76 | 630.20 | 643.96 | 44,679 | +9.13(+1.44%) |
Nov 08, 2017 | 619.07 | 636.83 | 582.86 | 634.83 | 117,477 | -8.00(-1.24%) |
Nov 07, 2017 | 651.94 | 652.32 | 640.27 | 642.83 | 38,006 | -8.91(-1.37%) |
Nov 06, 2017 | 643.06 | 659.83 | 643.06 | 651.74 | 32,735 | +6.99(+1.08%) |
Nov 03, 2017 | 640.70 | 653.90 | 622.59 | 644.75 | 104,970 | +3.03(+0.47%) |
Nov 02, 2017 | 663.66 | 669.31 | 634.00 | 641.72 | 33,194 | -23.11(-3.48%) |
Nov 01, 2017 | 664.34 | 664.83 | 657.06 | 664.83 | 53,670 | +5.25(+0.80%) |
Oct 31, 2017 | 668.04 | 668.04 | 653.21 | 659.58 | 77,871 | -9.62(-1.44%) |
Oct 30, 2017 | 652.88 | 670.79 | 652.88 | 669.20 | 56,337 | +12.44(+1.89%) |
Oct 27, 2017 | 651.94 | 656.90 | 618.26 | 656.76 | 79,129 | +6.76(+1.04%) |
Oct 26, 2017 | 678.23 | 678.23 | 648.71 | 649.99 | 60,686 | -29.84(-4.39%) |
Oct 25, 2017 | 685.82 | 685.82 | 672.98 | 679.83 | 22,563 | -4.64(-0.68%) |
Oct 24, 2017 | 692.80 | 692.80 | 682.15 | 684.47 | 28,338 | -6.49(-0.94%) |
Oct 23, 2017 | 692.93 | 695.58 | 687.55 | 690.95 | 36,508 | -0.86(-0.12%) |
Oct 20, 2017 | 681.91 | 698.07 | 681.91 | 691.81 | 26,561 | +11.10(+1.63%) |
Oct 19, 2017 | 675.49 | 684.47 | 673.62 | 680.70 | 20,394 | +1.14(+0.17%) |
Oct 18, 2017 | 683.80 | 686.45 | 677.75 | 679.56 | 29,903 | -3.72(-0.54%) |
Oct 17, 2017 | 703.40 | 704.29 | 682.20 | 683.28 | 36,605 | -21.72(-3.08%) |
Oct 16, 2017 | 707.15 | 710.45 | 700.61 | 705.00 | 27,343 | +0.31(+0.04%) |
Oct 13, 2017 | 698.99 | 707.88 | 698.31 | 704.70 | 17,482 | +6.63(+0.95%) |
Oct 12, 2017 | 704.53 | 707.20 | 695.96 | 698.06 | 68,777 | -6.59(-0.93%) |
Oct 11, 2017 | 696.65 | 706.03 | 696.65 | 704.65 | 43,323 | +8.55(+1.23%) |
Oct 10, 2017 | 687.63 | 697.84 | 686.72 | 696.10 | 46,896 | +8.21(+1.19%) |
Oct 09, 2017 | 691.47 | 699.02 | 687.16 | 687.89 | 32,607 | -3.49(-0.50%) |
Oct 06, 2017 | 688.21 | 692.92 | 684.34 | 691.38 | 23,753 | +2.70(+0.39%) |
Oct 05, 2017 | 692.27 | 699.99 | 685.08 | 688.68 | 27,303 | -3.71(-0.54%) |
Oct 04, 2017 | 675.86 | 694.38 | 675.86 | 692.38 | 26,073 | +12.24(+1.80%) |
Oct 03, 2017 | 673.84 | 680.23 | 672.65 | 680.14 | 38,871 | +10.36(+1.55%) |
Oct 02, 2017 | 667.34 | 671.61 | 665.75 | 669.78 | 30,154 | -1.24(-0.18%) |
Sep 29, 2017 | 660.32 | 673.95 | 660.20 | 671.02 | 30,622 | +9.80(+1.48%) |
Sep 28, 2017 | 662.35 | 663.48 | 654.49 | 661.22 | 60,966 | -0.86(-0.13%) |
Sep 27, 2017 | 671.48 | 672.70 | 657.29 | 662.08 | 42,141 | -7.23(-1.08%) |
Sep 26, 2017 | 672.29 | 674.72 | 669.23 | 669.31 | 29,878 | -2.24(-0.33%) |
Sep 25, 2017 | 668.08 | 672.17 | 666.79 | 671.55 | 21,399 | +0.65(+0.10%) |
Sep 22, 2017 | 661.06 | 682.79 | 658.97 | 670.90 | 46,044 | +8.33(+1.26%) |
Sep 21, 2017 | 670.28 | 670.35 | 658.20 | 662.57 | 20,184 | -8.78(-1.31%) |
Sep 20, 2017 | 677.46 | 677.46 | 666.59 | 671.36 | 36,075 | -6.16(-0.91%) |
Sep 19, 2017 | 685.76 | 693.52 | 675.83 | 677.52 | 59,302 | -9.29(-1.35%) |
Sep 18, 2017 | 685.43 | 688.29 | 683.79 | 686.81 | 33,769 | +2.20(+0.32%) |
Sep 15, 2017 | 679.38 | 684.73 | 678.03 | 684.61 | 66,558 | +5.22(+0.77%) |
Sep 14, 2017 | 681.35 | 686.73 | 677.53 | 679.38 | 40,169 | -2.12(-0.31%) |
Sep 13, 2017 | 687.26 | 690.48 | 680.21 | 681.50 | 37,633 | -8.44(-1.22%) |
Sep 12, 2017 | 693.82 | 700.64 | 685.99 | 689.94 | 36,323 | -6.66(-0.96%) |
Sep 11, 2017 | 694.14 | 699.34 | 694.13 | 696.60 | 20,576 | +5.17(+0.75%) |
Sep 08, 2017 | 686.46 | 692.86 | 679.03 | 691.44 | 33,403 | +4.62(+0.67%) |
Sep 07, 2017 | 702.45 | 702.74 | 685.14 | 686.82 | 19,646 | -14.21(-2.03%) |
Sep 06, 2017 | 698.78 | 702.78 | 696.43 | 701.02 | 25,524 | +4.87(+0.70%) |
Sep 05, 2017 | 702.18 | 707.77 | 693.41 | 696.16 | 18,238 | -7.51(-1.07%) |