Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 525.02 | 528.47 | 521.97 | 527.37 | 1,526 | +2.32(+0.44%) |
Oct 30, 2017 | 525.31 | 530.50 | 520.70 | 525.05 | 7,981 | -0.26(-0.05%) |
Oct 27, 2017 | 514.80 | 525.31 | 514.15 | 525.31 | 20,658 | +8.81(+1.71%) |
Oct 26, 2017 | 504.26 | 517.50 | 500.00 | 516.50 | 3,460 | +17.16(+3.44%) |
Oct 25, 2017 | 517.00 | 519.67 | 498.99 | 499.35 | 5,183 | -16.88(-3.27%) |
Oct 24, 2017 | 520.85 | 525.12 | 515.47 | 516.23 | 4,113 | -4.21(-0.81%) |
Oct 23, 2017 | 515.17 | 521.99 | 515.17 | 520.44 | 1,666 | +3.06(+0.59%) |
Oct 20, 2017 | 519.50 | 521.01 | 515.00 | 517.38 | 4,874 | -1.78(-0.34%) |
Oct 19, 2017 | 516.82 | 521.00 | 515.64 | 519.16 | 1,733 | +1.12(+0.22%) |
Oct 18, 2017 | 518.99 | 522.91 | 517.00 | 518.04 | 4,486 | +0.14(+0.03%) |
Oct 17, 2017 | 513.50 | 518.87 | 512.50 | 517.90 | 1,127 | +4.28(+0.83%) |
Oct 16, 2017 | 513.17 | 518.00 | 513.17 | 513.62 | 2,575 | -1.64(-0.32%) |
Oct 13, 2017 | 516.41 | 517.77 | 515.14 | 515.26 | 3,454 | -1.80(-0.35%) |
Oct 12, 2017 | 518.07 | 518.50 | 514.59 | 517.06 | 4,235 | -0.44(-0.09%) |
Oct 11, 2017 | 515.00 | 517.50 | 513.00 | 517.50 | 5,594 | +2.50(+0.49%) |
Oct 10, 2017 | 519.36 | 520.38 | 513.69 | 515.00 | 5,431 | -3.57(-0.69%) |
Oct 09, 2017 | 517.30 | 518.57 | 516.00 | 518.57 | 1,615 | +0.41(+0.08%) |
Oct 06, 2017 | 517.72 | 520.00 | 516.13 | 518.16 | 12,586 | +0.44(+0.08%) |
Oct 05, 2017 | 517.67 | 521.25 | 515.57 | 517.72 | 6,514 | +0.21(+0.04%) |
Oct 04, 2017 | 517.21 | 522.00 | 515.69 | 517.51 | 12,153 | +2.06(+0.40%) |
Oct 03, 2017 | 516.03 | 519.48 | 514.89 | 515.45 | 4,118 | +0.24(+0.05%) |
Oct 02, 2017 | 523.60 | 524.36 | 515.00 | 515.21 | 3,242 | -3.79(-0.73%) |
Sep 29, 2017 | 509.41 | 522.30 | 509.00 | 519.00 | 7,952 | +10.55(+2.07%) |
Sep 28, 2017 | 509.03 | 512.49 | 506.55 | 508.45 | 4,593 | +3.45(+0.68%) |
Sep 27, 2017 | 506.50 | 510.00 | 501.01 | 505.00 | 7,646 | -2.15(-0.42%) |
Sep 26, 2017 | 504.00 | 513.27 | 502.48 | 507.15 | 19,858 | +4.57(+0.91%) |
Sep 25, 2017 | 515.05 | 515.50 | 500.02 | 502.58 | 24,198 | -9.45(-1.85%) |
Sep 22, 2017 | 513.12 | 516.75 | 510.40 | 512.03 | 31,508 | +0.80(+0.16%) |
Sep 21, 2017 | 517.51 | 519.80 | 511.23 | 511.23 | 22,255 | -4.78(-0.93%) |
Sep 20, 2017 | 516.99 | 525.64 | 514.07 | 516.01 | 17,794 | +4.58(+0.90%) |
Sep 19, 2017 | 512.55 | 520.00 | 511.41 | 511.43 | 7,407 | -1.00(-0.20%) |
Sep 18, 2017 | 519.99 | 519.99 | 511.89 | 512.43 | 5,396 | -4.10(-0.79%) |
Sep 15, 2017 | 508.78 | 520.00 | 508.78 | 516.53 | 4,932 | +5.15(+1.01%) |
Sep 14, 2017 | 514.00 | 514.00 | 505.00 | 511.38 | 4,891 | -3.15(-0.61%) |
Sep 13, 2017 | 492.57 | 517.12 | 492.56 | 514.53 | 6,785 | +21.97(+4.46%) |
Sep 12, 2017 | 496.00 | 499.39 | 490.80 | 492.56 | 11,899 | -0.94(-0.19%) |
Sep 11, 2017 | 492.55 | 505.67 | 482.90 | 493.50 | 12,295 | +1.40(+0.28%) |
Sep 08, 2017 | 510.69 | 510.69 | 489.00 | 492.10 | 7,087 | -15.49(-3.05%) |
Sep 07, 2017 | 510.67 | 517.63 | 507.38 | 507.58 | 7,694 | +0.20(+0.04%) |
Sep 06, 2017 | 505.00 | 512.40 | 499.00 | 507.38 | 29,874 | +1.17(+0.23%) |
Sep 05, 2017 | 512.30 | 518.74 | 505.22 | 506.21 | 21,602 | -5.84(-1.14%) |
Sep 01, 2017 | 519.00 | 521.34 | 510.00 | 512.05 | 5,895 | -4.95(-0.96%) |
Aug 31, 2017 | 517.35 | 519.00 | 509.50 | 517.00 | 19,201 | +2.37(+0.46%) |
Aug 30, 2017 | 505.49 | 517.31 | 505.00 | 514.63 | 10,496 | +6.46(+1.27%) |
Aug 29, 2017 | 506.00 | 512.90 | 505.00 | 508.17 | 8,572 | +0.67(+0.13%) |
Aug 28, 2017 | 508.82 | 508.90 | 504.00 | 507.50 | 10,073 | +0.09(+0.02%) |
Aug 25, 2017 | 507.51 | 510.49 | 504.17 | 507.41 | 33,509 | +1.36(+0.27%) |
Aug 24, 2017 | 489.90 | 509.64 | 485.00 | 506.05 | 26,658 | +23.05(+4.77%) |
Aug 23, 2017 | 468.18 | 483.06 | 468.18 | 483.00 | 8,292 | +2.36(+0.49%) |
Aug 22, 2017 | 471.40 | 481.05 | 471.40 | 480.64 | 9,652 | +8.57(+1.81%) |
Aug 21, 2017 | 469.26 | 474.00 | 467.82 | 472.07 | 7,450 | +3.36(+0.72%) |
Aug 18, 2017 | 472.71 | 473.01 | 468.02 | 468.71 | 4,005 | -1.03(-0.22%) |
Aug 17, 2017 | 473.21 | 475.00 | 469.74 | 469.74 | 8,570 | -3.26(-0.69%) |
Aug 16, 2017 | 467.70 | 474.51 | 467.01 | 473.00 | 6,510 | +3.19(+0.68%) |
Aug 15, 2017 | 468.99 | 471.89 | 465.30 | 469.81 | 3,636 | +2.11(+0.45%) |
Aug 14, 2017 | 475.10 | 475.10 | 467.39 | 467.70 | 3,566 | -7.00(-1.47%) |
Aug 11, 2017 | 470.00 | 475.00 | 469.90 | 474.70 | 10,667 | +4.10(+0.87%) |
Aug 10, 2017 | 471.00 | 473.42 | 465.01 | 470.60 | 10,326 | -0.39(-0.08%) |
Aug 09, 2017 | 470.00 | 473.00 | 465.01 | 470.99 | 3,985 | -2.02(-0.43%) |
Aug 08, 2017 | 486.27 | 486.27 | 473.00 | 473.01 | 7,301 | -12.55(-2.58%) |
Aug 07, 2017 | 483.12 | 485.57 | 482.90 | 485.56 | 8,112 | +0.83(+0.17%) |
Aug 04, 2017 | 487.00 | 471.74 | 484.73 | 14,899 | +7.02(+1.47%) | |
Aug 03, 2017 | 474.62 | 479.50 | 473.73 | 477.71 | 16,755 | +2.42(+0.51%) |
Aug 02, 2017 | 475.32 | 476.49 | 472.90 | 475.29 | 14,473 | +2.09(+0.44%) |