Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2017 | 569.25 | 571.58 | 555.31 | 555.78 | 452 | -8.83(-1.56%) |
May 31, 2017 | 565.53 | 570.65 | 557.17 | 564.61 | 1,537 | -0.46(-0.08%) |
May 30, 2017 | 555.31 | 566.37 | 554.85 | 565.07 | 821 | +8.83(+1.59%) |
May 26, 2017 | 545.55 | 559.56 | 543.23 | 556.24 | 1,124 | +12.55(+2.31%) |
May 25, 2017 | 544.62 | 545.55 | 536.72 | 543.69 | 1,318 | -0.00(-0.00%) |
May 24, 2017 | 556.24 | 564.14 | 543.23 | 543.70 | 1,268 | -13.47(-2.42%) |
May 23, 2017 | 557.63 | 557.63 | 549.27 | 557.17 | 511 | -1.86(-0.33%) |
May 22, 2017 | 562.28 | 564.61 | 552.99 | 559.03 | 530 | -6.04(-1.07%) |
May 19, 2017 | 571.11 | 583.19 | 555.31 | 565.07 | 1,274 | -8.83(-1.54%) |
May 18, 2017 | 585.52 | 595.27 | 570.65 | 573.90 | 1,338 | -11.15(-1.91%) |
May 17, 2017 | 592.49 | 593.88 | 578.08 | 585.05 | 2,134 | -6.51(-1.10%) |
May 16, 2017 | 578.55 | 596.67 | 578.55 | 591.56 | 1,976 | +12.08(+2.08%) |
May 15, 2017 | 584.12 | 584.12 | 564.61 | 579.48 | 2,496 | -5.11(-0.87%) |
May 12, 2017 | 575.29 | 585.98 | 575.29 | 584.59 | 695 | +7.43(+1.29%) |
May 11, 2017 | 573.43 | 591.68 | 573.43 | 577.15 | 1,146 | +6.97(+1.22%) |
May 10, 2017 | 582.26 | 586.91 | 563.67 | 570.18 | 1,785 | -13.48(-2.31%) |
May 09, 2017 | 574.36 | 588.77 | 572.04 | 583.66 | 1,074 | +9.76(+1.70%) |
May 08, 2017 | 560.42 | 582.26 | 560.42 | 573.90 | 528 | +10.69(+1.90%) |
May 05, 2017 | 576.22 | 576.22 | 562.28 | 563.21 | 734 | -14.40(-2.49%) |
May 04, 2017 | 580.87 | 597.09 | 575.29 | 577.62 | 2,271 | +7.90(+1.39%) |
May 03, 2017 | 547.88 | 573.90 | 546.95 | 569.72 | 3,420 | +21.84(+3.99%) |
May 02, 2017 | 543.23 | 552.99 | 540.90 | 547.88 | 833 | +3.25(+0.60%) |