Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 516.74 | 516.74 | 502.80 | 508.38 | 1,375 | -9.63(-1.86%) |
Aug 30, 2017 | 526.50 | 532.54 | 518.01 | 518.01 | 906 | -5.70(-1.09%) |
Aug 29, 2017 | 525.57 | 525.57 | 521.90 | 523.71 | 227 | +0.70(+0.13%) |
Aug 28, 2017 | 513.02 | 527.43 | 507.91 | 523.01 | 918 | +11.38(+2.23%) |
Aug 25, 2017 | 513.02 | 519.99 | 506.43 | 511.63 | 666 | -7.44(-1.43%) |
Aug 24, 2017 | 513.02 | 519.53 | 501.87 | 519.07 | 1,638 | +4.65(+0.90%) |
Aug 23, 2017 | 526.96 | 530.22 | 511.68 | 514.42 | 1,572 | -14.40(-2.72%) |
Aug 22, 2017 | 523.71 | 533.00 | 519.07 | 528.82 | 940 | +3.72(+0.71%) |
Aug 21, 2017 | 541.37 | 542.17 | 524.18 | 525.11 | 1,137 | -16.79(-3.10%) |
Aug 18, 2017 | 528.36 | 546.48 | 528.36 | 541.90 | 2,945 | +14.47(+2.74%) |
Aug 17, 2017 | 520.46 | 527.43 | 512.09 | 527.43 | 615 | +10.69(+2.07%) |
Aug 16, 2017 | 518.60 | 519.07 | 512.56 | 516.74 | 619 | -6.04(-1.16%) |
Aug 15, 2017 | 518.60 | 533.00 | 518.60 | 522.78 | 638 | +6.04(+1.17%) |
Aug 14, 2017 | 535.79 | 539.05 | 515.81 | 516.74 | 2,701 | -28.81(-5.28%) |
Aug 11, 2017 | 540.90 | 552.99 | 538.58 | 545.55 | 2,086 | +10.22(+1.91%) |
Aug 10, 2017 | 525.57 | 535.79 | 524.64 | 535.33 | 1,145 | +11.15(+2.13%) |
Aug 09, 2017 | 517.21 | 527.43 | 516.74 | 524.18 | 1,427 | +5.11(+0.98%) |
Aug 08, 2017 | 517.36 | 523.25 | 513.95 | 519.07 | 1,156 | +6.97(+1.36%) |
Aug 07, 2017 | 512.56 | 513.95 | 510.10 | 512.09 | 485 | +2.32(+0.46%) |
Aug 04, 2017 | 515.81 | 516.74 | 506.89 | 509.77 | 854 | -6.04(-1.17%) |
Aug 03, 2017 | 512.09 | 522.27 | 506.52 | 515.81 | 1,300 | +4.65(+0.91%) |
Aug 02, 2017 | 503.73 | 516.37 | 502.77 | 511.17 | 2,061 | +13.01(+2.61%) |
Aug 01, 2017 | 504.19 | 514.88 | 490.72 | 498.15 | 1,903 | -7.90(-1.56%) |
Jul 31, 2017 | 505.12 | 517.21 | 504.19 | 506.05 | 1,576 | -0.93(-0.18%) |
Jul 28, 2017 | 502.80 | 510.57 | 498.62 | 506.98 | 1,489 | +4.18(+0.83%) |
Jul 27, 2017 | 506.98 | 517.21 | 496.76 | 502.80 | 2,133 | -0.46(-0.09%) |
Jul 26, 2017 | 514.88 | 514.88 | 500.48 | 503.26 | 2,431 | -11.62(-2.26%) |
Jul 25, 2017 | 524.18 | 525.20 | 514.42 | 514.88 | 241 | -1.39(-0.27%) |
Jul 24, 2017 | 515.35 | 523.71 | 515.35 | 516.28 | 2,175 | +1.86(+0.36%) |
Jul 21, 2017 | 513.95 | 522.32 | 509.77 | 514.42 | 1,378 | +1.39(+0.27%) |
Jul 20, 2017 | 505.12 | 514.42 | 501.87 | 513.02 | 975 | +7.44(+1.47%) |
Jul 19, 2017 | 514.88 | 514.88 | 505.12 | 505.59 | 1,480 | -10.69(-2.07%) |
Jul 18, 2017 | 514.42 | 521.85 | 510.70 | 516.28 | 622 | +2.32(+0.45%) |
Jul 17, 2017 | 525.11 | 528.80 | 511.60 | 513.95 | 1,171 | -13.01(-2.47%) |
Jul 14, 2017 | 535.33 | 535.33 | 524.18 | 526.96 | 1,038 | -14.87(-2.74%) |
Jul 13, 2017 | 544.62 | 546.48 | 539.05 | 541.84 | 986 | -3.25(-0.60%) |
Jul 12, 2017 | 557.63 | 557.63 | 535.79 | 545.09 | 2,239 | -20.91(-3.69%) |
Jul 11, 2017 | 562.75 | 577.15 | 562.28 | 566.00 | 2,312 | +1.86(+0.33%) |
Jul 10, 2017 | 546.02 | 564.61 | 543.69 | 564.14 | 758 | +15.34(+2.79%) |
Jul 07, 2017 | 557.63 | 559.96 | 544.16 | 548.80 | 1,480 | -8.83(-1.58%) |
Jul 06, 2017 | 533.00 | 560.19 | 533.00 | 557.63 | 2,353 | +29.74(+5.63%) |
Jul 05, 2017 | 505.59 | 529.75 | 505.59 | 527.89 | 913 | +23.24(+4.60%) |
Jul 03, 2017 | 524.64 | 524.64 | 503.73 | 504.66 | 1,552 | -23.70(-4.49%) |
Jun 30, 2017 | 528.82 | 531.61 | 515.81 | 528.36 | 848 | +1.39(+0.26%) |
Jun 29, 2017 | 516.28 | 529.71 | 516.28 | 526.96 | 1,919 | +16.26(+3.18%) |
Jun 28, 2017 | 514.88 | 514.88 | 503.26 | 510.70 | 1,248 | -3.72(-0.72%) |
Jun 27, 2017 | 506.98 | 514.42 | 499.55 | 514.42 | 1,239 | +13.94(+2.79%) |
Jun 26, 2017 | 508.38 | 508.38 | 495.37 | 500.48 | 1,148 | -10.69(-2.09%) |
Jun 23, 2017 | 515.35 | 516.28 | 501.87 | 511.17 | 1,132 | -5.11(-0.99%) |
Jun 22, 2017 | 519.53 | 525.25 | 513.49 | 516.28 | 1,363 | -1.86(-0.36%) |
Jun 21, 2017 | 515.35 | 526.85 | 511.17 | 518.13 | 648 | +4.39(+0.85%) |
Jun 20, 2017 | 512.56 | 526.03 | 507.91 | 513.75 | 1,536 | +2.12(+0.41%) |
Jun 19, 2017 | 512.56 | 517.21 | 510.70 | 511.63 | 1,493 | +0.00(+0.00%) |
Jun 16, 2017 | 507.45 | 518.13 | 507.45 | 511.63 | 1,918 | +4.18(+0.82%) |
Jun 15, 2017 | 516.28 | 525.52 | 503.31 | 507.45 | 1,976 | -6.51(-1.27%) |
Jun 14, 2017 | 508.84 | 519.99 | 503.26 | 513.95 | 2,591 | -3.72(-0.72%) |
Jun 13, 2017 | 526.50 | 528.82 | 516.50 | 517.67 | 405 | -2.79(-0.54%) |
Jun 12, 2017 | 539.05 | 539.05 | 520.46 | 520.46 | 1,696 | -14.41(-2.69%) |
Jun 09, 2017 | 547.41 | 547.41 | 530.68 | 534.86 | 992 | -10.22(-1.88%) |
Jun 08, 2017 | 542.76 | 560.89 | 542.76 | 545.09 | 1,070 | +2.79(+0.51%) |
Jun 07, 2017 | 554.85 | 554.85 | 539.51 | 542.30 | 802 | -11.15(-2.02%) |
Jun 06, 2017 | 546.02 | 556.24 | 546.02 | 553.45 | 1,129 | +7.90(+1.45%) |
Jun 05, 2017 | 544.16 | 550.66 | 542.30 | 545.55 | 2,054 | +6.04(+1.12%) |
Jun 02, 2017 | 547.88 | 551.59 | 534.45 | 539.51 | 1,073 | -16.26(-2.93%) |