Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 741.03 | 741.99 | 720.89 | 727.12 | 193,268 | -34.53(-4.53%) |
Oct 30, 2017 | 774.76 | 727.60 | 761.66 | 207,942 | +31.66(+4.34%) | |
Oct 27, 2017 | 714.17 | 746.79 | 701.94 | 730.00 | 218,721 | +8.15(+1.13%) |
Oct 26, 2017 | 764.05 | 766.50 | 711.29 | 721.85 | 302,694 | -35.97(-4.75%) |
Oct 25, 2017 | 778.44 | 781.80 | 751.58 | 757.82 | 239,039 | -20.62(-2.65%) |
Oct 24, 2017 | 797.63 | 806.74 | 772.50 | 778.44 | 229,786 | -28.78(-3.57%) |
Oct 23, 2017 | 809.62 | 823.89 | 784.44 | 807.22 | 258,682 | -16.31(-1.98%) |
Oct 20, 2017 | 844.15 | 848.47 | 817.34 | 823.53 | 258,987 | -37.41(-4.35%) |
Oct 19, 2017 | 863.34 | 875.33 | 852.07 | 860.94 | 190,742 | +13.43(+1.58%) |
Oct 18, 2017 | 862.86 | 872.93 | 845.11 | 847.51 | 192,748 | -19.66(-2.27%) |
Oct 17, 2017 | 858.54 | 875.33 | 840.79 | 867.17 | 274,248 | -7.19(-0.82%) |
Oct 16, 2017 | 926.65 | 932.88 | 856.14 | 874.37 | 294,213 | -54.20(-5.84%) |
Oct 13, 2017 | 954.47 | 957.83 | 912.74 | 928.57 | 194,816 | -4.80(-0.51%) |
Oct 12, 2017 | 947.75 | 953.51 | 923.29 | 933.36 | 174,876 | -24.46(-2.55%) |
Oct 11, 2017 | 936.24 | 958.78 | 883.00 | 957.83 | 311,118 | +32.13(+3.47%) |
Oct 10, 2017 | 978.45 | 980.37 | 916.75 | 925.69 | 236,058 | -38.37(-3.98%) |
Oct 09, 2017 | 944.88 | 969.34 | 928.09 | 964.06 | 180,957 | +34.53(+3.72%) |
Oct 06, 2017 | 871.97 | 932.40 | 849.43 | 929.53 | 361,502 | +58.04(+6.66%) |
Oct 05, 2017 | 908.42 | 913.03 | 866.70 | 871.49 | 222,195 | -39.81(-4.37%) |
Oct 04, 2017 | 907.94 | 915.25 | 889.23 | 911.30 | 200,683 | +22.06(+2.48%) |
Oct 03, 2017 | 865.26 | 901.23 | 859.50 | 889.24 | 195,246 | +32.62(+3.81%) |
Oct 02, 2017 | 851.35 | 869.57 | 830.24 | 856.62 | 198,350 | -3.36(-0.39%) |
Sep 29, 2017 | 887.32 | 889.72 | 857.10 | 859.98 | 175,115 | -18.71(-2.13%) |
Sep 28, 2017 | 867.17 | 900.27 | 857.10 | 878.69 | 235,309 | +21.58(+2.52%) |
Sep 27, 2017 | 890.68 | 854.23 | 857.10 | 295,056 | -43.65(-4.85%) | |
Sep 26, 2017 | 925.69 | 949.24 | 883.55 | 900.75 | 302,851 | -61.87(-6.43%) |
Sep 25, 2017 | 901.23 | 978.45 | 898.83 | 962.62 | 276,340 | +47.96(+5.24%) |
Sep 22, 2017 | 903.63 | 928.09 | 892.16 | 914.66 | 219,505 | +37.41(+4.26%) |
Sep 21, 2017 | 863.34 | 917.06 | 861.90 | 877.25 | 252,605 | -25.42(-2.82%) |
Sep 20, 2017 | 961.66 | 998.59 | 866.22 | 902.67 | 406,070 | -49.40(-5.19%) |
Sep 19, 2017 | 942.00 | 960.22 | 930.49 | 952.07 | 215,687 | +17.75(+1.90%) |
Sep 18, 2017 | 959.74 | 974.61 | 919.46 | 934.32 | 286,999 | -72.91(-7.24%) |
Sep 15, 2017 | 1054 | 1060 | 996.67 | 1007 | 229,312 | -47.48(-4.50%) |
Sep 14, 2017 | 1019 | 1063 | 1005 | 1055 | 225,557 | +27.34(+2.66%) |
Sep 13, 2017 | 1088 | 1088 | 1011 | 1027 | 247,028 | -70.51(-6.42%) |
Sep 12, 2017 | 1059 | 1112 | 1046 | 1098 | 216,741 | +35.97(+3.39%) |
Sep 11, 2017 | 1093 | 1147 | 1052 | 1062 | 276,266 | -97.36(-8.40%) |
Sep 08, 2017 | 1223 | 1226 | 1132 | 1159 | 312,488 | -65.23(-5.33%) |
Sep 07, 2017 | 1199 | 1236 | 1176 | 1224 | 285,304 | +74.34(+6.46%) |
Sep 06, 2017 | 1180 | 1218 | 1118 | 1150 | 269,483 | -50.84(-4.23%) |
Sep 05, 2017 | 1126 | 1203 | 1125 | 1201 | 270,918 | +101.20(+9.20%) |
Sep 01, 2017 | 1109 | 1112 | 1047 | 1100 | 274,885 | +18.23(+1.69%) |
Aug 31, 2017 | 989.96 | 1086 | 989.96 | 1082 | 279,594 | +95.93(+9.73%) |
Aug 30, 2017 | 1024 | 1026 | 974.20 | 985.64 | 172,473 | -43.65(-4.24%) |
Aug 29, 2017 | 1074 | 1091 | 985.17 | 1029 | 276,795 | +18.23(+1.80%) |
Aug 28, 2017 | 925.69 | 1013 | 925.69 | 1011 | 318,249 | +103.12(+11.36%) |
Aug 25, 2017 | 911.30 | 924.25 | 870.53 | 907.94 | 182,813 | +8.63(+0.96%) |
Aug 24, 2017 | 882.52 | 912.93 | 877.73 | 899.31 | 144,094 | +6.23(+0.70%) |
Aug 23, 2017 | 889.24 | 895.71 | 867.36 | 893.08 | 132,909 | +19.19(+2.20%) |
Aug 22, 2017 | 887.80 | 902.67 | 872.45 | 873.89 | 126,975 | -27.82(-3.09%) |
Aug 21, 2017 | 874.37 | 901.71 | 874.37 | 901.71 | 163,022 | +37.41(+4.33%) |
Aug 18, 2017 | 895.47 | 908.90 | 849.43 | 864.30 | 263,461 | -1.44(-0.17%) |
Aug 17, 2017 | 875.33 | 889.72 | 847.99 | 865.74 | 192,189 | +3.84(+0.45%) |
Aug 16, 2017 | 803.86 | 874.85 | 798.54 | 861.90 | 262,679 | +53.72(+6.65%) |
Aug 15, 2017 | 799.55 | 817.66 | 792.35 | 808.18 | 211,811 | -35.49(-4.21%) |
Aug 14, 2017 | 854.23 | 870.53 | 836.96 | 843.67 | 174,603 | -41.25(-4.66%) |
Aug 11, 2017 | 857.10 | 886.36 | 841.75 | 884.92 | 214,445 | +23.02(+2.67%) |
Aug 10, 2017 | 855.18 | 866.22 | 843.67 | 861.90 | 253,921 | +39.33(+4.78%) |
Aug 09, 2017 | 824.49 | 836.96 | 801.47 | 822.57 | 276,826 | +35.01(+4.45%) |
Aug 08, 2017 | 794.27 | 800.51 | 753.51 | 787.56 | 285,115 | +5.28(+0.67%) |
Aug 07, 2017 | 782.76 | 801.47 | 776.04 | 782.28 | 166,521 | -13.43(-1.69%) |
Aug 04, 2017 | 829.76 | 834.08 | 778.92 | 795.71 | 322,676 | -58.04(-6.80%) |
Aug 03, 2017 | 862.86 | 876.29 | 849.43 | 853.75 | 160,958 | -7.67(-0.89%) |
Aug 02, 2017 | 876.29 | 900.27 | 856.62 | 861.42 | 198,026 | -26.86(-3.02%) |
Aug 01, 2017 | 879.64 | 922.81 | 872.93 | 888.28 | 185,999 | -5.27(-0.59%) |
Jul 31, 2017 | 886.84 | 916.10 | 876.77 | 893.55 | 179,770 | -1.44(-0.16%) |
Jul 28, 2017 | 854.23 | 900.75 | 853.75 | 894.99 | 256,797 | +48.44(+5.72%) |
Jul 27, 2017 | 887.80 | 894.99 | 831.20 | 846.55 | 339,567 | -39.81(-4.49%) |
Jul 26, 2017 | 800.99 | 909.38 | 798.11 | 886.36 | 443,080 | +84.89(+10.59%) |
Jul 25, 2017 | 797.63 | 801.47 | 179,494 | -13.43(-1.65%) | ||
Jul 24, 2017 | 868.13 | 871.97 | 803.86 | 814.89 | 243,558 | -49.40(-5.72%) |
Jul 21, 2017 | 871.01 | 874.37 | 851.35 | 864.30 | 175,703 | +14.87(+1.75%) |
Jul 20, 2017 | 831.68 | 864.35 | 826.89 | 849.43 | 193,299 | +7.19(+0.85%) |
Jul 19, 2017 | 841.75 | 859.02 | 821.13 | 842.23 | 173,602 | -6.24(-0.73%) |
Jul 18, 2017 | 857.58 | 864.78 | 838.40 | 848.47 | 201,844 | +15.35(+1.84%) |
Jul 17, 2017 | 825.93 | 848.47 | 824.97 | 833.12 | 205,503 | +28.30(+3.52%) |
Jul 14, 2017 | 824.87 | 798.11 | 804.82 | 282,299 | +33.57(+4.35%) | |
Jul 13, 2017 | 803.38 | 813.46 | 763.09 | 771.25 | 268,611 | -32.62(-4.06%) |
Jul 12, 2017 | 820.17 | 835.52 | 800.99 | 803.86 | 293,253 | +10.07(+1.27%) |
Jul 11, 2017 | 775.09 | 798.59 | 741.07 | 793.79 | 317,201 | +9.59(+1.22%) |
Jul 10, 2017 | 717.05 | 787.56 | 711.77 | 784.20 | 295,921 | +49.40(+6.72%) |
Jul 07, 2017 | 767.41 | 768.37 | 710.82 | 734.80 | 370,151 | -52.28(-6.64%) |
Jul 06, 2017 | 813.46 | 814.41 | 775.57 | 787.08 | 285,966 | -36.93(-4.48%) |
Jul 05, 2017 | 807.70 | 834.08 | 780.84 | 824.01 | 302,956 | +16.79(+2.08%) |
Jul 03, 2017 | 847.51 | 851.35 | 803.38 | 807.22 | 246,203 | -85.85(-9.61%) |
Jun 30, 2017 | 873.89 | 906.02 | 873.41 | 893.08 | 184,539 | +8.63(+0.98%) |
Jun 29, 2017 | 916.10 | 922.81 | 863.34 | 884.44 | 338,194 | -59.95(-6.35%) |
Jun 28, 2017 | 921.85 | 946.31 | 894.99 | 944.39 | 242,991 | +38.37(+4.23%) |
Jun 27, 2017 | 946.31 | 958.78 | 904.11 | 906.02 | 282,260 | -22.06(-2.38%) |
Jun 26, 2017 | 904.11 | 957.83 | 902.67 | 928.09 | 230,691 | -31.18(-3.25%) |
Jun 23, 2017 | 946.79 | 961.66 | 925.69 | 959.26 | 254,299 | +48.92(+5.37%) |
Jun 22, 2017 | 889.72 | 923.29 | 881.56 | 910.34 | 350,420 | +49.40(+5.74%) |
Jun 21, 2017 | 817.77 | 867.17 | 816.33 | 860.94 | 329,166 | +38.37(+4.66%) |
Jun 20, 2017 | 831.68 | 832.64 | 801.95 | 822.57 | 276,833 | -6.24(-0.75%) |
Jun 19, 2017 | 838.88 | 872.93 | 825.45 | 828.80 | 307,328 | -35.49(-4.11%) |
Jun 16, 2017 | 854.23 | 880.12 | 832.64 | 864.30 | 344,725 | +14.39(+1.69%) |
Jun 15, 2017 | 820.65 | 885.88 | 815.85 | 849.91 | 339,036 | +0.00(+0.00%) |
Jun 14, 2017 | 1040 | 1045 | 803.86 | 849.91 | 759,443 | -134.30(-13.65%) |
Jun 13, 2017 | 912.26 | 1012 | 911.30 | 984.21 | 464,942 | +61.39(+6.65%) |
Jun 12, 2017 | 858.54 | 949.19 | 856.02 | 922.81 | 443,921 | +47.48(+5.42%) |
Jun 09, 2017 | 869.09 | 914.66 | 868.61 | 875.33 | 427,455 | -47.00(-5.10%) |
Jun 08, 2017 | 944.88 | 951.21 | 884.20 | 922.33 | 506,964 | -51.32(-5.27%) |
Jun 07, 2017 | 949.19 | 992.36 | 926.65 | 973.65 | 582,815 | -4.80(-0.49%) |
Jun 06, 2017 | 871.49 | 985.64 | 869.57 | 978.45 | 649,277 | +146.29(+17.58%) |
Jun 05, 2017 | 835.52 | 840.79 | 788.03 | 832.16 | 423,800 | +13.91(+1.70%) |
Jun 02, 2017 | 812.50 | 831.20 | 796.19 | 818.25 | 372,094 | +31.66(+4.02%) |
Jun 01, 2017 | 766.93 | 801.47 | 763.09 | 786.60 | 366,295 | -1.92(-0.24%) |
May 31, 2017 | 799.55 | 816.33 | 760.47 | 788.51 | 456,129 | -10.55(-1.32%) |
May 30, 2017 | 798.11 | 816.33 | 793.31 | 799.07 | 329,907 | -29.74(-3.59%) |
May 26, 2017 | 860.46 | 860.94 | 826.89 | 828.80 | 305,784 | +15.83(+1.95%) |
May 25, 2017 | 821.61 | 837.97 | 787.08 | 812.98 | 402,214 | -34.53(-4.07%) |
May 24, 2017 | 807.22 | 861.90 | 752.06 | 847.51 | 544,306 | +20.62(+2.49%) |
May 23, 2017 | 930.49 | 936.72 | 820.66 | 826.89 | 414,350 | -93.05(-10.11%) |
May 22, 2017 | 904.59 | 940.56 | 899.79 | 919.93 | 245,104 | +35.49(+4.01%) |
May 19, 2017 | 905.54 | 910.34 | 871.97 | 884.44 | 246,571 | +2.88(+0.33%) |
May 18, 2017 | 957.83 | 957.83 | 870.05 | 881.56 | 424,855 | -96.41(-9.86%) |
May 17, 2017 | 983.25 | 1017 | 940.56 | 977.97 | 510,603 | +57.08(+6.20%) |
May 16, 2017 | 907.94 | 934.32 | 894.51 | 920.89 | 368,385 | +21.58(+2.40%) |
May 15, 2017 | 943.44 | 946.79 | 840.79 | 899.31 | 468,816 | +12.95(+1.46%) |
May 12, 2017 | 891.16 | 920.89 | 867.17 | 886.36 | 535,961 | +39.81(+4.70%) |
May 11, 2017 | 780.36 | 851.35 | 779.88 | 846.55 | 490,656 | +81.54(+10.66%) |
May 10, 2017 | 745.35 | 787.56 | 745.35 | 765.01 | 395,454 | +45.57(+6.33%) |
May 09, 2017 | 699.30 | 724.24 | 684.91 | 719.45 | 379,652 | -5.28(-0.73%) |
May 08, 2017 | 731.44 | 732.40 | 682.52 | 724.72 | 393,325 | +5.76(+0.80%) |
May 05, 2017 | 683.48 | 746.79 | 681.08 | 718.97 | 368,521 | +41.25(+6.09%) |
May 04, 2017 | 719.93 | 733.36 | 658.05 | 677.72 | 587,469 | -83.94(-11.02%) |
May 03, 2017 | 784.20 | 846.55 | 754.94 | 761.66 | 479,855 | -26.38(-3.35%) |
May 02, 2017 | 781.80 | 824.97 | 772.69 | 788.03 | 248,626 | -8.63(-1.08%) |