Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 675.74 | 682.28 | 673.92 | 679.41 | 66,873 | +4.43(+0.66%) |
Oct 30, 2017 | 675.55 | 681.43 | 670.10 | 674.98 | 46,921 | -1.30(-0.19%) |
Oct 27, 2017 | 664.65 | 676.28 | 664.00 | 676.28 | 58,234 | +11.86(+1.79%) |
Oct 26, 2017 | 643.37 | 665.31 | 640.98 | 664.42 | 62,656 | +24.42(+3.82%) |
Oct 25, 2017 | 651.94 | 653.17 | 639.00 | 640.00 | 53,721 | -15.25(-2.33%) |
Oct 24, 2017 | 658.51 | 665.24 | 653.90 | 655.25 | 50,353 | -3.52(-0.53%) |
Oct 23, 2017 | 652.02 | 659.44 | 652.02 | 658.77 | 38,117 | +5.26(+0.80%) |
Oct 20, 2017 | 647.56 | 656.50 | 647.56 | 653.51 | 34,578 | +5.97(+0.92%) |
Oct 19, 2017 | 644.36 | 651.00 | 644.23 | 647.54 | 36,283 | +2.24(+0.35%) |
Oct 18, 2017 | 647.12 | 655.00 | 645.30 | 645.30 | 55,109 | -3.48(-0.54%) |
Oct 17, 2017 | 645.58 | 650.10 | 644.02 | 648.78 | 33,030 | +6.24(+0.97%) |
Oct 16, 2017 | 643.00 | 649.30 | 642.39 | 642.54 | 32,821 | -0.70(-0.11%) |
Oct 13, 2017 | 645.96 | 645.96 | 643.00 | 643.24 | 35,620 | -1.10(-0.17%) |
Oct 12, 2017 | 644.13 | 646.12 | 643.00 | 644.34 | 37,827 | -0.66(-0.10%) |
Oct 11, 2017 | 644.85 | 645.50 | 642.05 | 645.00 | 43,031 | -0.18(-0.03%) |
Oct 10, 2017 | 651.99 | 651.99 | 642.82 | 645.18 | 43,551 | -4.80(-0.74%) |
Oct 06, 2017 | 648.26 | 651.71 | 647.30 | 649.98 | 32,919 | -1.02(-0.16%) |
Oct 05, 2017 | 649.00 | 652.51 | 648.41 | 651.00 | 42,958 | +5.00(+0.77%) |
Oct 04, 2017 | 644.99 | 651.50 | 643.00 | 646.00 | 44,010 | +1.00(+0.16%) |
Oct 03, 2017 | 646.08 | 648.86 | 644.00 | 645.00 | 25,004 | -1.46(-0.23%) |
Oct 02, 2017 | 652.99 | 652.99 | 644.24 | 646.46 | 34,392 | -2.87(-0.44%) |
Sep 29, 2017 | 634.60 | 651.62 | 634.44 | 649.33 | 60,059 | +16.15(+2.55%) |
Sep 28, 2017 | 635.07 | 637.59 | 631.78 | 633.18 | 38,636 | +1.53(+0.24%) |
Sep 27, 2017 | 621.03 | 632.47 | 621.03 | 631.65 | 103,548 | +6.44(+1.03%) |
Sep 26, 2017 | 624.54 | 635.53 | 621.66 | 625.21 | 44,745 | +2.34(+0.38%) |
Sep 25, 2017 | 634.98 | 636.13 | 618.62 | 622.87 | 44,675 | -12.13(-1.91%) |
Sep 22, 2017 | 634.01 | 637.23 | 630.74 | 635.00 | 58,802 | -0.38(-0.06%) |
Sep 21, 2017 | 642.41 | 642.41 | 630.73 | 635.38 | 73,391 | -7.54(-1.17%) |
Sep 20, 2017 | 629.45 | 645.00 | 629.14 | 642.92 | 80,821 | +10.92(+1.73%) |
Sep 19, 2017 | 631.94 | 639.25 | 627.12 | 632.00 | 41,359 | +1.91(+0.30%) |
Sep 18, 2017 | 631.00 | 633.79 | 630.00 | 630.09 | 32,278 | -2.29(-0.36%) |
Sep 15, 2017 | 619.21 | 635.10 | 619.18 | 632.38 | 106,329 | +9.38(+1.51%) |
Sep 14, 2017 | 626.26 | 626.99 | 615.52 | 623.00 | 56,976 | -3.86(-0.62%) |
Sep 13, 2017 | 604.43 | 630.85 | 604.10 | 626.86 | 74,574 | +26.60(+4.43%) |
Sep 12, 2017 | 600.39 | 605.38 | 597.32 | 600.26 | 39,512 | +3.18(+0.53%) |
Sep 11, 2017 | 602.61 | 614.05 | 596.01 | 597.08 | 44,389 | +0.96(+0.16%) |
Sep 08, 2017 | 616.49 | 616.59 | 592.11 | 596.12 | 77,742 | -19.35(-3.14%) |
Sep 07, 2017 | 624.37 | 629.38 | 615.00 | 615.47 | 130,100 | -6.56(-1.05%) |
Sep 06, 2017 | 625.35 | 626.70 | 618.02 | 622.03 | 51,647 | -2.97(-0.48%) |
Sep 05, 2017 | 629.99 | 636.07 | 625.00 | 625.00 | 62,485 | -7.94(-1.25%) |
Sep 01, 2017 | 649.97 | 649.97 | 631.60 | 632.94 | 50,518 | -16.14(-2.49%) |
Aug 31, 2017 | 650.32 | 652.28 | 637.38 | 649.08 | 79,169 | -1.24(-0.19%) |
Aug 30, 2017 | 636.00 | 652.89 | 635.67 | 650.32 | 62,094 | +13.32(+2.09%) |
Aug 29, 2017 | 631.99 | 641.50 | 631.97 | 637.00 | 78,693 | +1.15(+0.18%) |
Aug 28, 2017 | 633.09 | 635.85 | 627.99 | 635.85 | 35,401 | +1.85(+0.29%) |
Aug 25, 2017 | 636.40 | 637.48 | 631.34 | 634.00 | 72,613 | -2.62(-0.41%) |
Aug 24, 2017 | 620.00 | 638.38 | 616.31 | 636.62 | 97,051 | +30.32(+5.00%) |
Aug 23, 2017 | 601.34 | 607.00 | 601.34 | 606.30 | 37,987 | +3.98(+0.66%) |
Aug 22, 2017 | 594.00 | 604.05 | 594.00 | 602.32 | 37,533 | +9.32(+1.57%) |
Aug 21, 2017 | 591.36 | 595.72 | 590.00 | 593.00 | 24,702 | +4.56(+0.77%) |
Aug 18, 2017 | 595.12 | 596.19 | 588.44 | 588.44 | 25,652 | -6.82(-1.15%) |
Aug 17, 2017 | 598.01 | 600.50 | 595.26 | 595.26 | 25,550 | -2.24(-0.37%) |
Aug 16, 2017 | 596.10 | 600.30 | 593.57 | 597.50 | 30,456 | +0.00(+0.00%) |
Aug 15, 2017 | 596.12 | 602.14 | 595.67 | 597.50 | 35,107 | +2.49(+0.42%) |
Aug 14, 2017 | 601.43 | 603.25 | 594.67 | 595.01 | 28,749 | -5.70(-0.95%) |
Aug 11, 2017 | 598.80 | 603.00 | 596.11 | 600.71 | 61,204 | +1.33(+0.22%) |
Aug 10, 2017 | 596.00 | 601.52 | 590.00 | 599.38 | 61,988 | +2.09(+0.35%) |
Aug 09, 2017 | 600.24 | 602.36 | 594.58 | 597.29 | 41,325 | -1.85(-0.31%) |
Aug 08, 2017 | 613.20 | 614.71 | 599.06 | 599.14 | 58,918 | -14.06(-2.29%) |
Aug 04, 2017 | 604.68 | 615.47 | 596.00 | 613.20 | 52,973 | +13.39(+2.23%) |
Aug 03, 2017 | 598.49 | 602.89 | 597.02 | 599.81 | 71,401 | +1.32(+0.22%) |
Aug 02, 2017 | 596.00 | 598.74 | 594.18 | 598.49 | 60,027 | +4.94(+0.83%) |